Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.96	11.07	10.86	10.86	15,317	-0.09(-0.82%)
Jan 28, 2010	11.23	11.23	10.89	10.95	10,092	-0.44(-3.86%)
Jan 27, 2010	11.21	11.39	11.16	11.39	16,590	+0.21(+1.88%)
Jan 26, 2010	11.25	11.40	11.18	11.18	11,787	-0.17(-1.50%)
Jan 25, 2010	11.35	11.44	11.25	11.35	18,290	+0.20(+1.79%)
Jan 22, 2010	11.10	11.31	11.04	11.15	22,446	-0.15(-1.33%)
Jan 21, 2010	11.44	11.51	11.20	11.30	18,222	-0.20(-1.74%)
Jan 20, 2010	11.50	11.55	11.38	11.50	23,125	-0.25(-2.13%)
Jan 19, 2010	11.44	11.75	11.44	11.75	31,479	+0.15(+1.29%)
Jan 15, 2010		11.60	11.60	11.60	0	-0.50(-4.13%)
Jan 14, 2010	12.03	12.19	12.03	12.10	5,465	-0.31(-2.50%)
Jan 13, 2010	12.21	12.48	12.21	12.41	14,885	+0.27(+2.22%)
Jan 12, 2010	12.07	12.28	12.07	12.14	20,969	-0.49(-3.88%)
Jan 11, 2010	12.80	12.80	12.52	12.63	44,735	+0.03(+0.24%)
Jan 08, 2010	12.50	12.66	12.49	12.60	12,806	+0.15(+1.20%)
Jan 07, 2010	12.40	12.52	12.39	12.45	11,835	+0.17(+1.38%)
Jan 06, 2010	12.30	12.35	12.20	12.28	7,556	+0.08(+0.66%)
Jan 05, 2010	12.32	12.32	12.18	12.20	14,869	+0.00(+0.00%)
Jan 04, 2010	12.14	12.27	12.11	12.20	14,521	+0.36(+3.04%)
Dec 31, 2009		11.84	11.84	11.84	0	-0.04(-0.34%)
Dec 30, 2009	11.87	11.95	11.78	11.88	16,198	-0.10(-0.83%)
Dec 29, 2009	11.82	11.98	11.82	11.98	14,408	+0.18(+1.53%)
Dec 28, 2009	11.80	11.89	11.80	11.80	14,189	-0.04(-0.34%)
Dec 24, 2009	11.75	11.89	11.75	11.84	14,294	+0.04(+0.34%)
Dec 23, 2009	11.62	11.89	11.62	11.80	25,725	+0.10(+0.85%)
Dec 22, 2009	11.65	11.72	11.60	11.70	24,142	+0.15(+1.30%)
Dec 21, 2009	11.55	11.67	11.55	11.55	23,063	-0.15(-1.28%)
Dec 18, 2009	11.80	11.83	11.64	11.70	20,947	-0.20(-1.68%)
Dec 17, 2009	12.00	12.08	11.90	11.90	19,795	-0.23(-1.90%)
Dec 16, 2009	12.11	12.30	12.11	12.13	16,770	-0.11(-0.90%)
Dec 15, 2009	12.13	12.38	12.13	12.24	34,461	-0.20(-1.61%)
Dec 14, 2009	12.45	12.53	12.42	12.44	12,977	-0.11(-0.88%)
Dec 11, 2009	12.54	12.67	12.50	12.55	28,975	+0.12(+0.97%)
Dec 10, 2009	12.55	12.59	12.40	12.43	29,287	+0.08(+0.65%)
Dec 09, 2009	12.35	12.44	12.25	12.35	30,672	-0.02(-0.16%)
Dec 08, 2009	12.52	12.57	12.33	12.37	49,030	-0.23(-1.83%)
Dec 07, 2009	12.45	12.79	12.45	12.60	14,272	-0.08(-0.63%)
Dec 04, 2009	12.91	12.93	12.56	12.68	12,237	-0.27(-2.08%)
Dec 03, 2009	13.16	13.16	12.95	12.95	21,735	-0.35(-2.63%)
Dec 02, 2009	13.15	13.35	13.15	13.30	21,653	+0.05(+0.38%)
Dec 01, 2009	12.97	13.32	12.97	13.25	13,518	+0.55(+4.33%)
Nov 30, 2009	12.80	12.95	12.55	12.70	25,005	-0.10(-0.78%)
Nov 27, 2009	12.46	12.92	12.46	12.80	13,836	-0.38(-2.88%)
Nov 25, 2009	13.10	13.18	13.05	13.18	15,851	+0.07(+0.53%)
Nov 24, 2009	13.10	13.21	13.00	13.11	18,210	-0.12(-0.91%)
Nov 23, 2009	13.33	13.40	13.21	13.23	18,248	+0.28(+2.16%)
Nov 20, 2009	12.90	13.01	12.88	12.95	928,632	+0.05(+0.39%)
Nov 19, 2009	12.90	12.94	12.78	12.90	14,370	-0.25(-1.90%)
Nov 18, 2009	13.25	13.25	13.04	13.15	19,746	+0.39(+3.06%)
Nov 17, 2009	12.86	12.93	12.68	12.76	31,971	-0.22(-1.69%)
Nov 16, 2009	12.93	13.06	12.90	12.98	28,002	+0.55(+4.42%)
Nov 13, 2009	12.28	12.54	12.28	12.43	12,424	+0.15(+1.22%)
Nov 12, 2009	12.47	12.47	12.28	12.28	11,517	-0.35(-2.77%)
Nov 11, 2009	12.56	12.77	12.55	12.63	21,781	+0.15(+1.20%)
Nov 10, 2009	12.36	12.54	12.36	12.48	17,804	-0.02(-0.16%)
Nov 09, 2009	12.43	12.55	12.42	12.50	9,572	+0.40(+3.31%)
Nov 06, 2009	12.05	12.29	12.05	12.10	17,094	-0.15(-1.22%)
Nov 05, 2009	12.27	12.39	12.20	12.25	8,551	+0.32(+2.68%)
Nov 04, 2009	11.92	12.07	11.88	11.93	15,096	+0.09(+0.76%)
Nov 03, 2009	11.86	11.87	11.65	11.84	24,533	-0.01(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.