Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.09	14.34	13.60	13.63	3,427,078	-0.41(-2.92%)
Jan 28, 2010	14.42	14.51	14.02	14.04	2,827,873	-0.35(-2.44%)
Jan 27, 2010	14.81	14.81	14.21	14.39	3,637,604	-0.47(-3.14%)
Jan 26, 2010	14.27	15.04	14.24	14.86	4,221,861	+0.56(+3.92%)
Jan 25, 2010	14.52	14.61	14.29	14.30	3,739,945	-0.01(-0.05%)
Jan 22, 2010	14.69	14.94	14.27	14.31	3,763,262	-0.35(-2.39%)
Jan 21, 2010	14.53	14.74	14.21	14.66	4,219,488	+0.21(+1.43%)
Jan 20, 2010	14.51	14.53	14.29	14.45	5,588,435	-0.17(-1.17%)
Jan 19, 2010	14.63	14.88	14.54	14.62	4,363,927	-0.01(-0.10%)
Jan 15, 2010	15.54	14.64	14.64	14.64	5,496,811	-0.89(-5.70%)
Jan 14, 2010	16.09	16.28	15.49	15.52	8,134,559	-0.72(-4.44%)
Jan 13, 2010	15.85	16.33	15.62	16.24	2,664,136	+0.51(+3.22%)
Jan 12, 2010	16.01	16.17	15.47	15.74	3,458,492	-0.45(-2.78%)
Jan 11, 2010	16.49	16.49	15.99	16.19	3,329,144	-0.14(-0.87%)
Jan 08, 2010	16.50	16.52	16.25	16.33	3,945,335	-0.26(-1.55%)
Jan 07, 2010	16.02	16.62	15.97	16.59	6,612,205	+0.76(+4.78%)
Jan 06, 2010	15.25	15.88	15.19	15.83	5,390,890	+0.54(+3.55%)
Jan 05, 2010	14.83	15.33	14.79	15.29	3,041,390	+0.41(+2.78%)
Jan 04, 2010	14.87	14.94	14.73	14.87	2,786,577	+0.04(+0.24%)
Dec 31, 2009	14.97	14.84	14.84	14.84	1,120,006	-0.14(-0.95%)
Dec 30, 2009	15.22	15.35	14.83	14.98	2,318,450	-0.36(-2.37%)
Dec 29, 2009	15.48	15.53	15.29	15.34	1,277,109	-0.16(-1.01%)
Dec 28, 2009	15.70	15.70	15.46	15.50	1,522,858	-0.13(-0.82%)
Dec 24, 2009	15.78	15.79	15.62	15.63	400,318	-0.14(-0.91%)
Dec 23, 2009	16.04	16.04	15.59	15.77	1,707,473	-0.23(-1.43%)
Dec 22, 2009	15.87	16.04	15.69	16.00	1,940,838	+0.16(+1.04%)
Dec 21, 2009	15.44	16.06	15.44	15.84	2,939,166	+0.41(+2.64%)
Dec 18, 2009	15.69	15.72	15.16	15.43	3,685,313	-0.09(-0.60%)
Dec 17, 2009	15.36	15.76	15.27	15.52	1,738,037	-0.11(-0.69%)
Dec 16, 2009	15.75	15.82	15.54	15.63	2,531,041	-0.08(-0.50%)
Dec 15, 2009	15.60	15.78	15.59	15.71	2,154,667	+0.00(+0.00%)
Dec 14, 2009	15.76	15.83	15.70	15.71	2,753,318	+0.02(+0.14%)
Dec 11, 2009	15.36	15.71	15.33	15.69	2,922,024	+0.38(+2.47%)
Dec 10, 2009	15.19	15.47	15.06	15.31	2,890,226	+0.28(+1.85%)
Dec 09, 2009	14.93	15.11	14.64	15.03	2,090,925	+0.06(+0.43%)
Dec 08, 2009	14.99	15.14	14.72	14.97	2,685,681	-0.15(-0.99%)
Dec 07, 2009	15.27	15.68	15.09	15.12	3,088,425	-0.25(-1.63%)
Dec 04, 2009	15.33	15.72	14.99	15.37	4,178,423	+0.29(+1.89%)
Dec 03, 2009	15.24	15.32	14.95	15.08	3,787,435	-0.09(-0.61%)
Dec 02, 2009	15.12	15.54	15.03	15.17	2,521,558	+0.04(+0.24%)
Dec 01, 2009	14.81	15.25	14.81	15.14	3,690,674	+0.63(+4.33%)
Nov 30, 2009	14.84	14.89	14.44	14.51	3,570,515	-0.39(-2.64%)
Nov 27, 2009	14.71	15.15	14.36	14.90	1,592,341	-0.27(-1.79%)
Nov 25, 2009	15.24	15.42	15.09	15.17	3,515,768	-0.21(-1.35%)
Nov 24, 2009	15.54	15.59	15.09	15.38	4,592,434	-0.20(-1.28%)
Nov 23, 2009	15.87	15.92	15.54	15.58	4,165,606	+0.01(+0.05%)
Nov 20, 2009	15.59	16.01	15.33	15.57	3,954,309	-0.19(-1.22%)
Nov 19, 2009	15.54	15.84	14.92	15.77	9,957,911	+0.75(+4.99%)
Nov 18, 2009	14.92	15.07	14.69	15.02	5,000,819	+0.09(+0.62%)
Nov 17, 2009	14.94	15.07	14.49	14.92	3,974,441	-0.02(-0.14%)
Nov 16, 2009	14.24	15.05	14.22	14.94	4,187,514	+0.90(+6.41%)
Nov 13, 2009	13.83	14.17	13.74	14.04	1,649,511	+0.09(+0.67%)
Nov 12, 2009	14.42	14.55	13.91	13.95	1,494,655	-0.43(-2.98%)
Nov 11, 2009	14.54	14.70	14.21	14.38	1,407,108	+0.03(+0.20%)
Nov 10, 2009	14.23	14.52	14.17	14.35	2,013,949	+0.06(+0.45%)
Nov 09, 2009	13.87	14.29	13.86	14.29	2,220,091	+0.55(+4.00%)
Nov 06, 2009	13.59	13.88	13.39	13.74	2,499,108	+0.16(+1.21%)
Nov 05, 2009	13.69	13.98	13.56	13.57	2,566,395	+0.01(+0.05%)
Nov 04, 2009	13.80	13.85	13.52	13.57	1,904,625	-0.11(-0.78%)
Nov 03, 2009	13.38	13.74	13.32	13.67	2,672,845	+0.14(+1.06%)

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.