Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.625	9.647	9.444	9.471	5,588,863	-0.12(-1.23%)
Jan 28, 2010	9.638	9.643	9.439	9.589	4,993,128	-0.01(-0.09%)
Jan 27, 2010	9.589	9.625	9.426	9.598	4,398,097	+0.02(+0.19%)
Jan 26, 2010	9.634	9.697	9.557	9.580	3,475,195	-0.05(-0.56%)
Jan 25, 2010	9.706	9.706	9.573	9.634	2,728,238	+0.02(+0.24%)
Jan 22, 2010	9.738	9.774	9.607	9.611	4,172,498	-0.13(-1.30%)
Jan 21, 2010	9.937	9.964	9.675	9.738	6,997,605	-0.19(-1.92%)
Jan 20, 2010	9.942	9.955	9.847	9.928	5,775,250	-0.06(-0.63%)
Jan 19, 2010	9.973	10.04	9.928	9.992	5,448,666	+0.06(+0.64%)
Jan 15, 2010	10.10	9.928	9.928	9.928	4,004,686	-0.15(-1.48%)
Jan 14, 2010	10.13	10.13	10.02	10.08	2,504,568	-0.00(-0.05%)
Jan 13, 2010	10.06	10.10	9.982	10.08	3,914,211	+0.07(+0.72%)
Jan 12, 2010	9.896	10.06	9.896	10.01	5,258,056	+0.08(+0.77%)
Jan 11, 2010	10.12	10.13	9.896	9.933	5,443,314	-0.15(-1.48%)
Jan 08, 2010	10.08	10.09	10.03	10.08	4,169,223	+0.00(+0.00%)
Jan 07, 2010	10.07	10.10	10.01	10.08	4,167,652	+0.01(+0.14%)
Jan 06, 2010	9.996	10.09	9.960	10.07	5,864,321	+0.10(+1.00%)
Jan 05, 2010	10.38	10.38	9.847	9.969	9,367,017	-0.41(-3.93%)
Jan 04, 2010	10.36	10.41	10.25	10.38	4,506,085	+0.07(+0.70%)
Dec 31, 2009	10.41	10.30	10.30	10.30	1,840,874	-0.12(-1.13%)
Dec 30, 2009	10.32	10.44	10.30	10.42	3,930,384	+0.06(+0.57%)
Dec 29, 2009	10.37	10.42	10.30	10.36	3,604,955	+0.01(+0.13%)
Dec 28, 2009	10.44	10.44	10.30	10.35	1,883,927	-0.05(-0.48%)
Dec 24, 2009	10.42	10.43	10.36	10.40	910,934	+0.03(+0.31%)
Dec 23, 2009	10.39	10.42	10.30	10.37	2,473,557	+0.00(+0.04%)
Dec 22, 2009	10.34	10.39	10.30	10.36	2,990,553	+0.05(+0.53%)
Dec 21, 2009	10.36	10.44	10.29	10.31	2,979,641	-0.03(-0.26%)
Dec 18, 2009	10.34	10.37	10.28	10.34	6,089,950	+0.03(+0.31%)
Dec 17, 2009	10.35	10.40	10.24	10.30	6,945,893	-0.16(-1.51%)
Dec 16, 2009	10.59	10.60	10.36	10.46	4,112,145	-0.09(-0.82%)
Dec 15, 2009	10.76	10.85	10.53	10.55	3,752,450	-0.08(-0.72%)
Dec 14, 2009	10.63	10.71	10.61	10.63	5,588,684	+0.14(+1.38%)
Dec 11, 2009	10.28	10.53	10.27	10.48	6,766,798	+0.19(+1.85%)
Dec 10, 2009	10.28	10.32	10.22	10.29	3,463,145	+0.10(+0.98%)
Dec 09, 2009	10.36	10.36	10.16	10.19	4,065,987	-0.13(-1.23%)
Dec 08, 2009	10.42	10.49	10.26	10.32	2,716,156	-0.12(-1.13%)
Dec 07, 2009	10.47	10.59	10.40	10.44	4,967,903	+0.02(+0.17%)
Dec 04, 2009	10.51	10.55	10.34	10.42	4,117,634	+0.06(+0.57%)
Dec 03, 2009	10.47	10.55	10.35	10.36	3,201,818	-0.05(-0.52%)
Dec 02, 2009	10.46	10.52	10.40	10.41	3,163,359	-0.06(-0.60%)
Dec 01, 2009	10.51	10.56	10.40	10.48	4,224,637	+0.05(+0.43%)
Nov 30, 2009	10.53	10.56	10.31	10.43	5,501,502	-0.10(-0.99%)
Nov 27, 2009	10.54	10.64	10.41	10.53	1,901,333	-0.23(-2.10%)
Nov 25, 2009	10.73	10.81	10.67	10.76	2,720,403	+0.09(+0.81%)
Nov 24, 2009	10.73	10.74	10.61	10.68	4,841,816	-0.02(-0.17%)
Nov 23, 2009	10.82	10.86	10.69	10.69	5,311,623	-0.01(-0.09%)
Nov 20, 2009	10.80	10.89	10.68	10.70	4,171,138	-0.16(-1.46%)
Nov 19, 2009	11.06	11.09	10.84	10.86	2,824,322	-0.26(-2.32%)
Nov 18, 2009	11.38	11.38	11.06	11.12	3,626,673	-0.23(-2.03%)
Nov 17, 2009	11.35	11.41	11.30	11.35	4,296,441	+0.02(+0.20%)
Nov 16, 2009	11.27	11.33	11.26	11.33	5,357,570	+0.10(+0.93%)
Nov 13, 2009	11.20	11.27	11.14	11.22	3,974,661	-0.02(-0.16%)
Nov 12, 2009	11.23	11.33	11.23	11.24	4,844,294	+0.00(+0.00%)
Nov 11, 2009	11.14	11.32	11.13	11.24	4,100,167	+0.15(+1.39%)
Nov 10, 2009	11.28	11.32	11.06	11.09	6,879,583	-0.20(-1.80%)
Nov 09, 2009	11.39	11.46	11.29	11.29	4,806,748	-0.02(-0.20%)
Nov 06, 2009	11.21	11.33	11.14	11.31	4,697,561	+0.06(+0.56%)
Nov 05, 2009	11.29	11.34	11.21	11.25	3,414,086	+0.01(+0.08%)
Nov 04, 2009	11.07	11.40	11.05	11.24	4,856,350	+0.07(+0.65%)
Nov 03, 2009	11.11	11.27	10.91	11.17	5,456,342	+0.06(+0.57%)

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.