Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.84	12.91	12.74	12.75	3,934,865	-0.13(-1.00%)
Jan 28, 2010	13.05	13.15	12.75	12.88	23,698,544	-0.73(-5.40%)
Jan 27, 2010	13.53	13.67	13.49	13.61	4,670,023	-0.12(-0.86%)
Jan 26, 2010	13.58	13.76	13.56	13.73	6,652,320	+0.17(+1.23%)
Jan 25, 2010	13.51	13.60	13.47	13.56	4,898,218	+0.17(+1.27%)
Jan 22, 2010	13.53	13.76	13.39	13.39	4,446,419	-0.19(-1.39%)
Jan 21, 2010	13.88	13.90	13.58	13.58	11,530,065	-0.18(-1.32%)
Jan 20, 2010	13.76	13.78	13.59	13.76	7,761,075	-0.06(-0.42%)
Jan 19, 2010	13.60	13.85	13.60	13.82	10,568,613	+0.43(+3.17%)
Jan 15, 2010	13.46	13.39	13.39	13.39	5,663,666	-0.15(-1.09%)
Jan 14, 2010	13.51	13.57	13.47	13.54	9,584,207	+0.24(+1.81%)
Jan 13, 2010	13.24	13.32	13.16	13.30	8,484,493	+0.30(+2.34%)
Jan 12, 2010	12.96	13.02	12.93	13.00	5,749,733	-0.06(-0.46%)
Jan 11, 2010	13.01	13.12	12.99	13.06	8,358,696	+0.23(+1.80%)
Jan 08, 2010	12.76	12.84	12.71	12.83	4,878,564	+0.05(+0.43%)
Jan 07, 2010	12.75	12.79	12.68	12.77	8,122,649	+0.14(+1.09%)
Jan 06, 2010	12.57	12.64	12.50	12.64	5,508,245	-0.10(-0.80%)
Jan 05, 2010	12.85	12.87	12.70	12.74	4,862,084	-0.26(-2.02%)
Jan 04, 2010	13.00	13.03	12.93	13.00	4,752,107	+0.13(+1.00%)
Dec 31, 2009	12.91	12.87	12.87	12.87	4,138,524	-0.02(-0.13%)
Dec 30, 2009	12.79	12.89	12.75	12.89	3,242,469	+0.10(+0.82%)
Dec 29, 2009	12.83	12.86	12.75	12.78	1,811,129	-0.04(-0.30%)
Dec 28, 2009	12.87	12.90	12.80	12.82	2,376,704	+0.10(+0.82%)
Dec 24, 2009	12.70	12.72	12.64	12.72	762,589	+0.11(+0.89%)
Dec 23, 2009	12.70	12.71	12.58	12.61	2,894,797	-0.03(-0.22%)
Dec 22, 2009	12.68	12.71	12.61	12.63	4,249,518	+0.12(+0.99%)
Dec 21, 2009	12.50	12.62	12.44	12.51	2,523,099	+0.02(+0.17%)
Dec 18, 2009	12.52	12.58	12.40	12.49	3,205,172	-0.01(-0.11%)
Dec 17, 2009	12.61	12.61	12.44	12.50	3,490,003	-0.25(-1.94%)
Dec 16, 2009	12.73	12.78	12.63	12.75	3,613,791	+0.11(+0.85%)
Dec 15, 2009	12.52	12.67	12.51	12.64	5,358,218	+0.09(+0.70%)
Dec 14, 2009	12.56	12.58	12.53	12.55	2,513,081	+0.03(+0.22%)
Dec 11, 2009	12.51	12.59	12.47	12.53	4,367,317	+0.09(+0.73%)
Dec 10, 2009	12.53	12.54	12.40	12.44	6,203,490	+0.00(+0.00%)
Dec 09, 2009	12.47	12.50	12.37	12.44	7,197,331	-0.10(-0.77%)
Dec 08, 2009	12.49	12.55	12.42	12.53	6,129,943	-0.12(-0.93%)
Dec 07, 2009	12.69	12.77	12.64	12.65	3,953,392	-0.05(-0.37%)
Dec 04, 2009	12.88	12.96	12.67	12.70	8,936,466	+0.19(+1.49%)
Dec 03, 2009	12.65	12.68	12.49	12.51	3,395,059	-0.09(-0.67%)
Dec 02, 2009	12.63	12.66	12.56	12.59	3,050,466	+0.05(+0.42%)
Dec 01, 2009	12.45	12.56	12.45	12.54	3,471,433	+0.25(+2.03%)
Nov 30, 2009	12.26	12.31	12.20	12.29	3,743,355	-0.13(-1.02%)
Nov 27, 2009	12.23	12.48	12.23	12.42	4,604,272	-0.30(-2.35%)
Nov 25, 2009	12.70	12.75	12.61	12.72	4,532,661	+0.31(+2.50%)
Nov 24, 2009	12.44	12.45	12.29	12.41	8,142,805	-0.04(-0.33%)
Nov 23, 2009	12.46	12.57	12.39	12.45	4,495,131	+0.16(+1.29%)
Nov 20, 2009	12.17	12.29	12.16	12.29	4,757,177	-0.10(-0.82%)
Nov 19, 2009	12.44	12.44	12.29	12.39	1,996,994	-0.08(-0.62%)
Nov 18, 2009	12.51	12.51	12.41	12.47	2,124,615	+0.00(+0.02%)
Nov 17, 2009	12.46	12.49	12.34	12.47	3,833,831	-0.20(-1.60%)
Nov 16, 2009	12.59	12.71	12.59	12.67	3,030,247	+0.07(+0.57%)
Nov 13, 2009	12.57	12.64	12.53	12.60	2,761,597	+0.11(+0.90%)
Nov 12, 2009	12.46	12.51	12.43	12.48	3,709,730	-0.04(-0.35%)
Nov 11, 2009	12.57	12.61	12.45	12.53	4,234,701	-0.06(-0.48%)
Nov 10, 2009	12.43	12.62	12.43	12.59	5,747,830	-0.01(-0.07%)
Nov 09, 2009	12.54	12.60	12.47	12.60	3,217,611	+0.26(+2.13%)
Nov 06, 2009	12.14	12.34	12.13	12.33	7,457,768	+0.01(+0.11%)
Nov 05, 2009	12.27	12.34	12.25	12.32	4,773,296	+0.04(+0.29%)
Nov 04, 2009	12.19	12.37	12.17	12.28	5,628,046	+0.13(+1.04%)
Nov 03, 2009	12.06	12.17	12.04	12.16	4,493,497	-0.02(-0.20%)

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.