Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.25	14.52	13.98	14.51	406,409	+0.40(+2.83%)
Jan 28, 2010	15.06	15.13	14.07	14.11	285,720	-0.94(-6.25%)
Jan 27, 2010	14.79	15.09	14.62	15.05	190,550	+0.20(+1.35%)
Jan 26, 2010	15.20	15.31	14.85	14.85	327,532	-0.41(-2.69%)
Jan 25, 2010	16.06	16.06	15.16	15.26	293,327	-0.59(-3.72%)
Jan 22, 2010	16.28	16.84	15.80	15.85	318,758	-0.50(-3.06%)
Jan 21, 2010	16.44	16.86	16.02	16.35	308,892	-0.08(-0.49%)
Jan 20, 2010	16.43	16.68	16.23	16.43	199,342	-0.33(-1.97%)
Jan 19, 2010	16.82	17.00	16.60	16.76	247,411	-0.07(-0.42%)
Jan 15, 2010	16.66	16.83	16.83	16.83	314,300	+0.25(+1.51%)
Jan 14, 2010	16.50	16.85	16.49	16.58	165,467	+0.04(+0.24%)
Jan 13, 2010	16.55	16.72	16.37	16.54	130,169	+0.08(+0.49%)
Jan 12, 2010	16.48	16.58	16.30	16.46	307,001	-0.14(-0.84%)
Jan 11, 2010	16.74	16.95	16.40	16.60	221,725	-0.11(-0.66%)
Jan 08, 2010	16.58	17.00	16.50	16.71	146,080	+0.01(+0.06%)
Jan 07, 2010	16.75	17.02	16.49	16.70	250,427	-0.12(-0.71%)
Jan 06, 2010	15.53	17.22	15.53	16.82	603,246	+1.31(+8.45%)
Jan 05, 2010	15.35	15.56	15.30	15.51	164,599	+0.09(+0.58%)
Jan 04, 2010	15.07	15.49	15.07	15.42	161,950	+0.61(+4.12%)
Dec 31, 2009	15.14	14.81	14.81	14.81	153,400	-0.29(-1.92%)
Dec 30, 2009	14.99	15.26	14.80	15.10	132,509	+0.02(+0.13%)
Dec 29, 2009	15.00	15.18	14.85	15.08	137,622	+0.17(+1.14%)
Dec 28, 2009	14.99	15.10	14.74	14.91	218,339	-0.06(-0.40%)
Dec 24, 2009	15.11	15.11	14.81	14.97	69,549	-0.14(-0.93%)
Dec 23, 2009	14.87	15.20	14.55	15.11	259,580	+0.31(+2.09%)
Dec 22, 2009	14.27	14.87	14.10	14.80	338,667	+0.59(+4.15%)
Dec 21, 2009	14.34	14.50	14.13	14.21	181,111	-0.07(-0.49%)
Dec 18, 2009	13.99	14.30	13.62	14.28	857,551	+0.47(+3.40%)
Dec 17, 2009	14.21	14.28	13.75	13.81	129,610	-0.60(-4.16%)
Dec 16, 2009	14.13	14.49	14.04	14.41	233,380	+0.34(+2.42%)
Dec 15, 2009	14.14	14.41	13.98	14.07	222,510	-0.07(-0.50%)
Dec 14, 2009	14.20	14.28	14.04	14.14	229,430	+0.41(+2.99%)
Dec 11, 2009	13.98	14.04	13.55	13.73	123,417	-0.20(-1.44%)
Dec 10, 2009	13.80	14.08	13.72	13.93	210,310	+0.16(+1.16%)
Dec 09, 2009	13.59	13.79	13.36	13.77	133,851	+0.13(+0.95%)
Dec 08, 2009	13.60	13.70	13.30	13.64	171,878	-0.04(-0.29%)
Dec 07, 2009	13.56	13.86	13.50	13.68	131,208	+0.08(+0.59%)
Dec 04, 2009	12.64	13.87	12.64	13.60	345,237	+1.25(+10.12%)
Dec 03, 2009	12.42	12.54	12.29	12.35	276,756	+0.03(+0.24%)
Dec 02, 2009	12.42	12.62	12.21	12.32	229,525	-0.10(-0.81%)
Dec 01, 2009	12.26	12.52	12.09	12.42	304,970	+0.26(+2.14%)
Nov 30, 2009	12.28	12.36	11.93	12.16	320,624	-0.18(-1.46%)
Nov 27, 2009	12.29	12.58	12.21	12.34	100,611	-0.38(-2.99%)
Nov 25, 2009	12.93	12.95	12.69	12.72	116,656	-0.17(-1.32%)
Nov 24, 2009	13.11	13.18	12.70	12.89	158,090	-0.25(-1.90%)
Nov 23, 2009	13.06	13.37	12.98	13.14	217,632	+0.43(+3.38%)
Nov 20, 2009	12.62	12.71	12.33	12.71	178,293	+0.01(+0.08%)
Nov 19, 2009	12.97	12.97	12.70	12.70	201,878	-0.40(-3.05%)
Nov 18, 2009	13.41	13.46	12.89	13.10	194,934	-0.37(-2.75%)
Nov 17, 2009	13.40	13.54	13.27	13.47	169,091	-0.03(-0.22%)
Nov 16, 2009	12.88	13.51	12.73	13.50	247,609	+0.72(+5.63%)
Nov 13, 2009	12.55	12.79	12.39	12.78	162,737	+0.19(+1.51%)
Nov 12, 2009	13.00	13.15	12.52	12.59	239,187	-0.48(-3.67%)
Nov 11, 2009	13.30	13.30	12.89	13.07	155,944	-0.08(-0.61%)
Nov 10, 2009	13.27	13.47	12.96	13.15	268,015	-0.22(-1.65%)
Nov 09, 2009	13.06	13.38	13.01	13.37	314,761	+0.41(+3.16%)
Nov 06, 2009	12.63	13.02	12.56	12.96	294,419	+0.12(+0.93%)
Nov 05, 2009	12.05	12.99	12.01	12.84	381,617	+0.89(+7.45%)
Nov 04, 2009	12.40	12.44	11.94	11.95	306,649	-0.38(-3.08%)
Nov 03, 2009	11.98	12.40	11.85	12.33	311,371	+0.38(+3.18%)

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.