Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.13	13.18	12.89	12.91	1,990,128	-0.13(-0.97%)
Jan 28, 2010	13.10	13.25	13.02	13.04	1,499,083	-0.01(-0.10%)
Jan 27, 2010	13.08	13.15	12.97	13.05	1,078,042	-0.00(-0.02%)
Jan 26, 2010	13.11	13.17	12.99	13.06	2,049,191	-0.04(-0.34%)
Jan 25, 2010	13.26	13.28	13.08	13.10	1,846,537	-0.12(-0.92%)
Jan 22, 2010	13.38	13.48	13.20	13.22	2,394,414	-0.10(-0.77%)
Jan 21, 2010	13.56	13.67	13.20	13.33	3,412,853	-0.25(-1.86%)
Jan 20, 2010	13.57	13.60	13.43	13.58	2,675,313	-0.01(-0.09%)
Jan 19, 2010	13.46	13.73	13.42	13.59	4,269,788	+0.13(+0.99%)
Jan 15, 2010	13.42	13.46	13.46	13.46	12,406,386	+0.06(+0.48%)
Jan 14, 2010	13.24	13.48	13.21	13.39	3,630,459	+0.10(+0.77%)
Jan 13, 2010	13.10	13.30	13.09	13.29	2,415,692	+0.17(+1.31%)
Jan 12, 2010	12.73	13.13	12.73	13.12	2,990,967	+0.33(+2.54%)
Jan 11, 2010	12.84	12.89	12.65	12.79	2,291,236	-0.06(-0.43%)
Jan 08, 2010	12.82	12.92	12.77	12.85	2,069,433	-0.03(-0.22%)
Jan 07, 2010	12.96	13.02	12.82	12.88	2,580,407	-0.15(-1.12%)
Jan 06, 2010	12.98	13.04	12.88	13.02	3,067,098	+0.06(+0.48%)
Jan 05, 2010	13.11	13.22	12.86	12.96	2,259,259	-0.18(-1.35%)
Jan 04, 2010	12.98	13.14	12.95	13.14	2,605,243	+0.19(+1.47%)
Dec 31, 2009	13.12	12.95	12.95	12.95	4,985,709	-0.17(-1.31%)
Dec 30, 2009	13.19	13.28	13.09	13.12	976,410	-0.12(-0.94%)
Dec 29, 2009	13.31	13.37	13.20	13.24	1,640,979	-0.02(-0.16%)
Dec 28, 2009	13.25	13.31	13.22	13.27	1,697,582	+0.02(+0.13%)
Dec 24, 2009	13.26	13.32	13.17	13.25	1,209,655	+0.00(+0.00%)
Dec 23, 2009	13.06	13.27	13.01	13.25	3,546,930	+0.15(+1.14%)
Dec 22, 2009	12.99	13.12	12.90	13.10	4,297,041	+0.10(+0.76%)
Dec 21, 2009	12.51	13.02	12.49	13.00	13,981,781	+0.60(+4.82%)
Dec 18, 2009	12.48	12.49	12.32	12.40	3,878,848	-0.06(-0.48%)
Dec 17, 2009	12.66	12.66	12.41	12.46	3,147,546	-0.30(-2.32%)
Dec 16, 2009	12.82	12.86	12.64	12.76	2,382,608	-0.06(-0.48%)
Dec 15, 2009	12.94	12.97	12.73	12.82	3,538,079	-0.10(-0.80%)
Dec 14, 2009	12.96	12.98	12.90	12.92	1,571,749	+0.03(+0.25%)
Dec 11, 2009	12.97	13.13	12.86	12.89	2,668,964	-0.05(-0.38%)
Dec 10, 2009	12.97	13.06	12.78	12.94	4,351,455	-0.03(-0.20%)
Dec 09, 2009	12.89	13.05	12.82	12.97	2,689,425	+0.16(+1.25%)
Dec 08, 2009	12.90	12.91	12.75	12.81	1,663,322	-0.12(-0.94%)
Dec 07, 2009	13.02	13.02	12.85	12.93	2,890,637	-0.09(-0.67%)
Dec 04, 2009	13.04	13.09	12.94	13.02	2,498,848	+0.05(+0.41%)
Dec 03, 2009	12.86	13.01	12.86	12.96	2,387,230	+0.04(+0.31%)
Dec 02, 2009	12.71	12.93	12.69	12.92	3,495,490	+0.17(+1.31%)
Dec 01, 2009	12.54	12.78	12.44	12.75	3,433,795	+0.11(+0.85%)
Nov 30, 2009	12.56	12.69	12.50	12.65	2,033,842	+0.04(+0.30%)
Nov 27, 2009	12.44	12.66	12.40	12.61	676,800	-0.05(-0.41%)
Nov 25, 2009	12.63	12.79	12.62	12.66	1,367,045	+0.06(+0.44%)
Nov 24, 2009	12.63	12.71	12.53	12.60	2,068,513	-0.07(-0.52%)
Nov 23, 2009	12.56	12.71	12.56	12.67	1,700,542	+0.19(+1.53%)
Nov 20, 2009	12.53	12.56	12.37	12.48	1,889,798	-0.05(-0.43%)
Nov 19, 2009	12.72	12.72	12.39	12.53	2,243,867	-0.21(-1.68%)
Nov 18, 2009	12.60	12.82	12.42	12.75	4,542,765	+0.11(+0.90%)
Nov 17, 2009	12.63	12.70	12.57	12.63	1,473,991	-0.06(-0.46%)
Nov 16, 2009	12.55	12.69	12.55	12.69	3,061,141	+0.16(+1.30%)
Nov 13, 2009	12.51	12.55	12.47	12.53	1,626,853	+0.00(+0.00%)
Nov 12, 2009	12.78	12.78	12.47	12.53	2,482,537	-0.27(-2.08%)
Nov 11, 2009	12.73	12.85	12.68	12.79	4,632,582	+0.13(+1.03%)
Nov 10, 2009	12.48	12.69	12.47	12.66	3,331,508	+0.10(+0.77%)
Nov 09, 2009	12.45	12.59	12.40	12.57	1,348,340	+0.21(+1.72%)
Nov 06, 2009	12.25	12.42	12.22	12.36	2,336,504	+0.06(+0.49%)
Nov 05, 2009	12.36	12.36	12.09	12.30	3,507,656	+0.03(+0.24%)
Nov 04, 2009	12.39	12.39	12.19	12.27	3,761,410	-0.02(-0.17%)
Nov 03, 2009	12.42	12.46	12.13	12.29	7,991,035	-0.19(-1.56%)

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.