Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.95	12.99	12.89	12.92	5,791,771	-0.03(-0.23%)
Jan 28, 2010	12.98	12.99	12.89	12.95	5,019,687	-0.02(-0.13%)
Jan 27, 2010	12.93	12.98	12.89	12.96	6,231,607	+0.04(+0.31%)
Jan 26, 2010	12.89	13.00	12.88	12.92	4,806,470	+0.00(+0.03%)
Jan 25, 2010	12.88	12.95	12.83	12.92	6,518,173	+0.09(+0.70%)
Jan 22, 2010	12.94	13.00	12.80	12.83	9,960,082	-0.12(-0.95%)
Jan 21, 2010	13.18	13.20	12.94	12.95	10,552,265	-0.21(-1.61%)
Jan 20, 2010	13.21	13.24	13.16	13.16	3,502,663	-0.08(-0.60%)
Jan 19, 2010	13.21	13.24	13.19	13.24	3,130,208	+0.03(+0.25%)
Jan 15, 2010	13.26	13.21	13.21	13.21	4,896,025	-0.06(-0.43%)
Jan 14, 2010	13.25	13.28	13.24	13.27	6,059,870	+0.03(+0.23%)
Jan 13, 2010	13.28	13.28	13.23	13.24	3,294,193	-0.04(-0.27%)
Jan 12, 2010	13.29	13.30	13.23	13.27	4,759,250	-0.03(-0.25%)
Jan 11, 2010	13.33	13.36	13.29	13.31	7,853,647	-0.01(-0.10%)
Jan 08, 2010	13.27	13.33	13.26	13.32	3,594,827	+0.05(+0.38%)
Jan 07, 2010	13.24	13.29	13.23	13.27	4,170,863	+0.04(+0.33%)
Jan 06, 2010	13.19	13.23	13.17	13.23	4,904,683	+0.04(+0.33%)
Jan 05, 2010	13.07	13.19	13.07	13.18	4,215,133	+0.12(+0.94%)
Jan 04, 2010	13.01	13.07	12.96	13.06	7,414,302	+0.17(+1.31%)
Dec 31, 2009	12.93	12.89	12.89	12.89	2,169,856	-0.03(-0.25%)
Dec 30, 2009	12.92	12.95	12.90	12.92	2,408,842	+0.03(+0.25%)
Dec 29, 2009	12.93	12.93	12.88	12.89	2,363,367	+0.23(+1.85%)
Dec 28, 2009	12.72	12.72	12.61	12.66	6,059,999	-0.05(-0.41%)
Dec 24, 2009	12.63	12.72	12.63	12.71	1,740,981	+0.09(+0.69%)
Dec 23, 2009	12.61	12.63	12.59	12.62	2,782,189	+0.04(+0.28%)
Dec 22, 2009	12.60	12.61	12.58	12.59	2,704,042	-0.01(-0.08%)
Dec 21, 2009	12.56	12.61	12.56	12.60	3,351,222	+0.03(+0.26%)
Dec 18, 2009	12.56	12.59	12.54	12.56	2,234,057	+0.02(+0.15%)
Dec 17, 2009	12.61	12.61	12.54	12.54	4,361,323	-0.06(-0.51%)
Dec 16, 2009	12.59	12.63	12.57	12.61	2,641,023	+0.04(+0.31%)
Dec 15, 2009	12.58	12.60	12.55	12.57	4,399,854	-0.03(-0.20%)
Dec 14, 2009	12.55	12.60	12.53	12.60	5,609,495	+0.12(+0.98%)
Dec 11, 2009	12.47	12.50	12.45	12.47	6,140,378	+0.03(+0.21%)
Dec 10, 2009	12.43	12.46	12.42	12.45	6,619,499	+0.03(+0.21%)
Dec 09, 2009	12.40	12.43	12.39	12.42	3,898,979	+0.04(+0.31%)
Dec 08, 2009	12.35	12.38	12.35	12.38	3,493,768	+0.01(+0.08%)
Dec 07, 2009	12.35	12.37	12.33	12.37	1,979,167	+0.02(+0.13%)
Dec 04, 2009	12.39	12.39	12.33	12.36	3,898,344	+0.06(+0.50%)
Dec 03, 2009	12.26	12.33	12.25	12.30	4,307,995	+0.06(+0.48%)
Dec 02, 2009	12.26	12.27	12.22	12.24	3,469,897	-0.01(-0.08%)
Dec 01, 2009	12.22	12.26	12.19	12.25	5,068,119	+0.27(+2.26%)
Nov 30, 2009	11.91	12.00	11.91	11.98	4,603,286	+0.04(+0.37%)
Nov 27, 2009	11.90	11.96	11.84	11.93	2,980,813	-0.07(-0.55%)
Nov 25, 2009	11.96	12.00	11.95	12.00	2,204,496	+0.05(+0.42%)
Nov 24, 2009	11.98	11.98	11.95	11.95	2,985,915	-0.02(-0.13%)
Nov 23, 2009	12.00	12.00	11.95	11.96	4,950,353	+0.01(+0.11%)
Nov 20, 2009	11.96	11.99	11.95	11.95	3,151,605	-0.01(-0.05%)
Nov 19, 2009	11.97	11.99	11.94	11.96	3,711,859	-0.02(-0.18%)
Nov 18, 2009	12.01	12.01	11.96	11.98	4,032,112	-0.01(-0.10%)
Nov 17, 2009	12.00	12.00	11.97	11.99	2,138,353	+0.04(+0.32%)
Nov 16, 2009	11.97	12.00	11.95	11.95	4,444,879	+0.01(+0.05%)
Nov 13, 2009	11.93	11.97	11.91	11.95	3,630,220	+0.02(+0.18%)
Nov 12, 2009	11.97	11.97	11.93	11.93	4,043,070	-0.05(-0.42%)
Nov 11, 2009	11.96	12.00	11.94	11.98	3,371,076	+0.05(+0.39%)
Nov 10, 2009	11.97	11.97	11.90	11.93	3,231,681	-0.03(-0.29%)
Nov 09, 2009	11.95	11.97	11.84	11.96	2,520,061	+0.07(+0.58%)
Nov 06, 2009	11.87	11.90	11.83	11.89	1,884,154	+0.04(+0.34%)
Nov 05, 2009	11.88	11.89	11.81	11.85	2,419,011	+0.01(+0.08%)
Nov 04, 2009	11.91	11.92	11.81	11.84	2,866,204	-0.02(-0.19%)
Nov 03, 2009	11.80	11.87	11.78	11.87	2,301,243	+0.01(+0.11%)

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.