Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.717	9.740	9.535	9.562	5,535,636	-0.12(-1.23%)
Jan 28, 2010	9.731	9.736	9.530	9.681	4,945,574	-0.01(-0.09%)
Jan 27, 2010	9.681	9.717	9.516	9.690	4,356,211	+0.02(+0.19%)
Jan 26, 2010	9.727	9.790	9.649	9.672	3,442,098	-0.05(-0.56%)
Jan 25, 2010	9.800	9.800	9.665	9.727	2,702,255	+0.02(+0.24%)
Jan 22, 2010	9.832	9.868	9.699	9.704	4,132,760	-0.13(-1.30%)
Jan 21, 2010	10.03	10.06	9.768	9.832	6,930,961	-0.19(-1.92%)
Jan 20, 2010	10.04	10.05	9.941	10.02	5,720,248	-0.06(-0.63%)
Jan 19, 2010	10.07	10.13	10.02	10.09	5,396,774	+0.06(+0.64%)
Jan 15, 2010	10.20	10.02	10.02	10.02	3,966,546	-0.15(-1.48%)
Jan 14, 2010	10.22	10.22	10.12	10.17	2,480,715	-0.00(-0.05%)
Jan 13, 2010	10.16	10.20	10.08	10.18	3,876,932	+0.07(+0.72%)
Jan 12, 2010	9.992	10.16	9.992	10.11	5,207,979	+0.08(+0.77%)
Jan 11, 2010	10.22	10.22	9.992	10.03	5,391,473	-0.15(-1.48%)
Jan 08, 2010	10.18	10.18	10.12	10.18	4,129,516	+0.00(+0.00%)
Jan 07, 2010	10.17	10.20	10.10	10.18	4,127,960	+0.01(+0.13%)
Jan 06, 2010	10.09	10.19	10.06	10.17	5,808,470	+0.10(+1.00%)
Jan 05, 2010	10.48	10.48	9.941	10.06	9,277,807	-0.41(-3.93%)
Jan 04, 2010	10.46	10.51	10.35	10.48	4,463,170	+0.07(+0.70%)
Dec 31, 2009	10.51	10.40	10.40	10.40	1,823,342	-0.12(-1.13%)
Dec 30, 2009	10.42	10.54	10.40	10.52	3,892,952	+0.06(+0.57%)
Dec 29, 2009	10.47	10.52	10.40	10.46	3,570,622	+0.01(+0.13%)
Dec 28, 2009	10.54	10.54	10.40	10.45	1,865,985	-0.05(-0.48%)
Dec 24, 2009	10.52	10.53	10.46	10.50	902,259	+0.03(+0.31%)
Dec 23, 2009	10.49	10.52	10.40	10.47	2,450,000	+0.00(+0.04%)
Dec 22, 2009	10.44	10.49	10.40	10.46	2,962,071	+0.05(+0.53%)
Dec 21, 2009	10.46	10.54	10.39	10.41	2,951,263	-0.03(-0.26%)
Dec 18, 2009	10.44	10.47	10.38	10.44	6,031,951	+0.03(+0.31%)
Dec 17, 2009	10.45	10.50	10.34	10.40	6,879,742	-0.16(-1.51%)
Dec 16, 2009	10.70	10.70	10.46	10.56	4,072,982	-0.09(-0.82%)
Dec 15, 2009	10.86	10.95	10.63	10.65	3,716,713	-0.08(-0.72%)
Dec 14, 2009	10.73	10.81	10.71	10.73	5,535,459	+0.15(+1.38%)
Dec 11, 2009	10.38	10.63	10.37	10.58	6,702,352	+0.19(+1.85%)
Dec 10, 2009	10.38	10.42	10.32	10.39	3,430,163	+0.10(+0.98%)
Dec 09, 2009	10.46	10.46	10.26	10.29	4,027,263	-0.13(-1.23%)
Dec 08, 2009	10.52	10.59	10.36	10.42	2,690,287	-0.12(-1.13%)
Dec 07, 2009	10.57	10.70	10.50	10.54	4,920,589	+0.02(+0.17%)
Dec 04, 2009	10.61	10.65	10.44	10.52	4,078,419	+0.06(+0.57%)
Dec 03, 2009	10.57	10.65	10.45	10.46	3,171,325	-0.05(-0.52%)
Dec 02, 2009	10.56	10.62	10.50	10.51	3,133,232	-0.06(-0.61%)
Dec 01, 2009	10.61	10.66	10.50	10.58	4,184,402	+0.05(+0.43%)
Nov 30, 2009	10.63	10.66	10.41	10.53	5,449,107	-0.11(-0.99%)
Nov 27, 2009	10.65	10.74	10.51	10.64	1,883,225	-0.23(-2.10%)
Nov 25, 2009	10.84	10.91	10.77	10.86	2,694,495	+0.09(+0.81%)
Nov 24, 2009	10.84	10.85	10.71	10.78	4,795,703	-0.02(-0.17%)
Nov 23, 2009	10.92	10.97	10.79	10.80	5,261,036	-0.01(-0.08%)
Nov 20, 2009	10.91	11.00	10.79	10.81	4,131,413	-0.16(-1.46%)
Nov 19, 2009	11.17	11.19	10.94	10.97	2,797,423	-0.26(-2.32%)
Nov 18, 2009	11.49	11.49	11.16	11.23	3,592,133	-0.23(-2.03%)
Nov 17, 2009	11.45	11.52	11.41	11.46	4,255,522	+0.02(+0.20%)
Nov 16, 2009	11.38	11.44	11.37	11.44	5,306,545	+0.11(+0.93%)
Nov 13, 2009	11.31	11.38	11.24	11.33	3,936,807	-0.02(-0.16%)
Nov 12, 2009	11.34	11.44	11.34	11.35	4,798,158	+0.00(+0.00%)
Nov 11, 2009	11.25	11.43	11.24	11.35	4,061,117	+0.16(+1.39%)
Nov 10, 2009	11.39	11.43	11.17	11.19	6,814,063	-0.21(-1.80%)
Nov 09, 2009	11.50	11.57	11.39	11.40	4,760,969	-0.02(-0.20%)
Nov 06, 2009	11.32	11.44	11.25	11.42	4,652,822	+0.06(+0.56%)
Nov 05, 2009	11.39	11.45	11.32	11.36	3,381,571	+0.01(+0.08%)
Nov 04, 2009	11.18	11.51	11.15	11.35	4,810,099	+0.07(+0.65%)
Nov 03, 2009	11.22	11.38	11.01	11.28	5,404,377	+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.