Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.44	10.46	10.21	10.22	3,306,804	-0.21(-2.00%)
Jan 28, 2010	10.37	10.48	10.30	10.43	2,289,810	+0.10(+1.01%)
Jan 27, 2010	10.36	10.45	10.14	10.33	3,228,068	-0.13(-1.24%)
Jan 26, 2010	10.52	10.55	10.42	10.46	2,255,282	-0.05(-0.52%)
Jan 25, 2010	10.52	10.55	10.40	10.51	1,724,185	+0.08(+0.80%)
Jan 22, 2010	10.52	10.52	10.37	10.43	2,580,167	-0.06(-0.60%)
Jan 21, 2010	10.50	10.63	10.11	10.49	5,045,682	+0.25(+2.49%)
Jan 20, 2010	10.17	10.26	10.05	10.24	2,072,446	-0.02(-0.16%)
Jan 19, 2010	10.14	10.28	10.06	10.25	1,147,691	+0.14(+1.36%)
Jan 15, 2010	10.13	10.12	10.12	10.12	2,062,596	-0.04(-0.41%)
Jan 14, 2010	10.09	10.17	10.08	10.16	1,627,454	+0.03(+0.25%)
Jan 13, 2010	10.12	10.14	10.03	10.13	1,658,026	+0.01(+0.08%)
Jan 12, 2010	9.974	10.14	9.941	10.12	3,075,080	+0.11(+1.08%)
Jan 11, 2010	10.07	10.09	9.966	10.02	2,349,072	+0.00(+0.00%)
Jan 08, 2010	10.05	10.06	9.957	10.02	1,831,107	-0.04(-0.37%)
Jan 07, 2010	10.14	10.16	9.986	10.05	2,041,176	-0.10(-0.99%)
Jan 06, 2010	10.18	10.24	10.12	10.15	1,965,327	+0.02(+0.16%)
Jan 05, 2010	10.25	10.31	10.06	10.14	2,032,016	-0.13(-1.22%)
Jan 04, 2010	10.13	10.26	10.13	10.26	2,040,901	+0.17(+1.69%)
Dec 31, 2009	10.29	10.09	10.09	10.09	2,966,600	-0.20(-1.95%)
Dec 30, 2009	10.35	10.46	10.23	10.29	2,074,613	-0.06(-0.56%)
Dec 29, 2009	10.38	10.41	10.28	10.35	1,825,114	+0.00(+0.00%)
Dec 28, 2009	10.46	10.46	10.31	10.35	1,337,750	-0.10(-0.96%)
Dec 24, 2009	10.42	10.45	10.36	10.45	399,243	+0.08(+0.72%)
Dec 23, 2009	10.21	10.38	10.21	10.37	1,580,995	+0.14(+1.35%)
Dec 22, 2009	10.27	10.32	10.19	10.24	2,267,268	-0.02(-0.16%)
Dec 21, 2009	10.30	10.39	10.25	10.25	1,550,185	+0.03(+0.33%)
Dec 18, 2009	10.30	10.42	10.22	10.22	2,678,951	-0.07(-0.65%)
Dec 17, 2009	10.39	10.40	10.26	10.29	1,432,425	-0.16(-1.56%)
Dec 16, 2009	10.41	10.48	10.34	10.45	1,961,875	+0.12(+1.17%)
Dec 15, 2009	10.24	10.33	10.18	10.33	2,338,745	+0.08(+0.81%)
Dec 14, 2009	10.30	10.30	10.23	10.25	2,059,069	+0.10(+0.95%)
Dec 11, 2009	9.986	10.21	9.974	10.15	2,133,082	+0.13(+1.25%)
Dec 10, 2009	9.974	10.07	9.957	10.02	1,273,773	+0.12(+1.18%)
Dec 09, 2009	9.986	9.986	9.849	9.907	1,978,941	-0.06(-0.59%)
Dec 08, 2009	9.911	9.991	9.811	9.966	1,281,067	+0.02(+0.17%)
Dec 07, 2009	9.853	9.970	9.761	9.949	1,134,209	+0.11(+1.10%)
Dec 04, 2009	9.911	9.924	9.728	9.840	1,868,962	+0.06(+0.60%)
Dec 03, 2009	9.836	9.878	9.740	9.782	1,694,078	-0.05(-0.55%)
Dec 02, 2009	9.865	9.936	9.669	9.836	3,210,297	-0.03(-0.25%)
Dec 01, 2009	9.874	9.986	9.840	9.861	1,310,314	+0.07(+0.68%)
Nov 30, 2009	9.807	9.845	9.740	9.795	2,150,867	-0.02(-0.21%)
Nov 27, 2009	9.711	9.903	9.711	9.815	356,382	-0.15(-1.51%)
Nov 25, 2009	9.870	9.966	9.840	9.966	753,492	+0.22(+2.27%)
Nov 24, 2009	9.815	9.845	9.703	9.744	906,262	-0.07(-0.72%)
Nov 23, 2009	9.845	9.961	9.757	9.815	950,606	+0.07(+0.73%)
Nov 20, 2009	9.778	9.832	9.678	9.744	811,779	-0.08(-0.81%)
Nov 19, 2009	9.907	9.970	9.699	9.824	1,179,558	-0.15(-1.55%)
Nov 18, 2009	10.12	10.12	9.957	9.978	817,530	-0.13(-1.32%)
Nov 17, 2009	10.00	10.11	9.880	10.11	1,200,781	+0.12(+1.21%)
Nov 16, 2009	9.886	10.01	9.874	9.991	933,025	+0.13(+1.31%)
Nov 13, 2009	9.832	9.878	9.795	9.861	980,380	+0.00(+0.04%)
Nov 12, 2009	10.04	10.12	9.845	9.857	1,059,192	-0.24(-2.36%)
Nov 11, 2009	10.08	10.16	9.991	10.09	1,336,175	+0.05(+0.54%)
Nov 10, 2009	10.18	10.21	10.02	10.04	2,363,964	-0.20(-1.95%)
Nov 09, 2009	10.10	10.24	10.02	10.24	912,121	+0.17(+1.70%)
Nov 06, 2009	10.09	10.17	10.02	10.07	668,555	-0.09(-0.90%)
Nov 05, 2009	10.04	10.16	9.991	10.16	756,570	+0.18(+1.80%)
Nov 04, 2009	9.991	10.09	9.945	9.982	1,036,538	+0.04(+0.38%)
Nov 03, 2009	9.874	9.974	9.828	9.945	967,073	+0.01(+0.13%)

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.