Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.692	9.714	9.509	9.537	5,550,346	-0.12(-1.23%)
Jan 28, 2010	9.705	9.710	9.505	9.655	4,958,716	-0.01(-0.09%)
Jan 27, 2010	9.655	9.692	9.491	9.664	4,367,786	+0.02(+0.19%)
Jan 26, 2010	9.701	9.765	9.623	9.646	3,451,244	-0.05(-0.56%)
Jan 25, 2010	9.774	9.774	9.639	9.701	2,709,435	+0.02(+0.24%)
Jan 22, 2010	9.806	9.842	9.673	9.678	4,143,742	-0.13(-1.30%)
Jan 21, 2010	10.01	10.03	9.742	9.806	6,949,378	-0.19(-1.92%)
Jan 20, 2010	10.01	10.02	9.915	9.997	5,735,448	-0.06(-0.63%)
Jan 19, 2010	10.04	10.11	9.997	10.06	5,411,115	+0.06(+0.64%)
Jan 15, 2010	10.17	9.997	9.997	9.997	3,977,086	-0.15(-1.48%)
Jan 14, 2010	10.20	10.20	10.09	10.15	2,487,306	-0.00(-0.04%)
Jan 13, 2010	10.13	10.17	10.05	10.15	3,887,234	+0.07(+0.72%)
Jan 12, 2010	9.965	10.13	9.965	10.08	5,221,818	+0.08(+0.77%)
Jan 11, 2010	10.19	10.20	9.965	10.00	5,405,799	-0.15(-1.48%)
Jan 08, 2010	10.15	10.16	10.10	10.15	4,140,489	+0.00(+0.00%)
Jan 07, 2010	10.14	10.17	10.07	10.15	4,138,929	+0.01(+0.13%)
Jan 06, 2010	10.07	10.16	10.03	10.14	5,823,905	+0.10(+1.00%)
Jan 05, 2010	10.45	10.45	9.915	10.04	9,302,460	-0.41(-3.93%)
Jan 04, 2010	10.43	10.48	10.33	10.45	4,475,029	+0.07(+0.70%)
Dec 31, 2009	10.48	10.38	10.38	10.38	1,828,187	-0.12(-1.13%)
Dec 30, 2009	10.39	10.51	10.38	10.49	3,903,296	+0.06(+0.57%)
Dec 29, 2009	10.44	10.49	10.37	10.43	3,580,110	+0.01(+0.13%)
Dec 28, 2009	10.51	10.51	10.37	10.42	1,870,944	-0.05(-0.48%)
Dec 24, 2009	10.49	10.50	10.43	10.47	904,656	+0.03(+0.31%)
Dec 23, 2009	10.47	10.49	10.38	10.44	2,456,510	+0.00(+0.04%)
Dec 22, 2009	10.41	10.47	10.38	10.43	2,969,942	+0.05(+0.53%)
Dec 21, 2009	10.43	10.51	10.36	10.38	2,959,106	-0.03(-0.26%)
Dec 18, 2009	10.41	10.44	10.35	10.41	6,047,979	+0.03(+0.31%)
Dec 17, 2009	10.42	10.48	10.32	10.38	6,898,023	-0.16(-1.51%)
Dec 16, 2009	10.67	10.67	10.43	10.54	4,083,805	-0.09(-0.82%)
Dec 15, 2009	10.83	10.92	10.60	10.62	3,726,589	-0.08(-0.72%)
Dec 14, 2009	10.70	10.78	10.68	10.70	5,550,168	+0.15(+1.38%)
Dec 11, 2009	10.35	10.60	10.34	10.55	6,720,162	+0.19(+1.85%)
Dec 10, 2009	10.35	10.39	10.29	10.36	3,439,278	+0.10(+0.98%)
Dec 09, 2009	10.43	10.43	10.23	10.26	4,037,964	-0.13(-1.23%)
Dec 08, 2009	10.49	10.56	10.33	10.39	2,697,436	-0.12(-1.13%)
Dec 07, 2009	10.54	10.67	10.47	10.51	4,933,665	+0.02(+0.17%)
Dec 04, 2009	10.59	10.63	10.41	10.49	4,089,256	+0.06(+0.57%)
Dec 03, 2009	10.54	10.62	10.43	10.43	3,179,752	-0.05(-0.52%)
Dec 02, 2009	10.54	10.59	10.48	10.48	3,141,558	-0.06(-0.60%)
Dec 01, 2009	10.59	10.63	10.48	10.55	4,195,521	+0.05(+0.43%)
Nov 30, 2009	10.60	10.63	10.38	10.50	5,463,587	-0.10(-0.99%)
Nov 27, 2009	10.62	10.71	10.48	10.61	1,888,229	-0.23(-2.10%)
Nov 25, 2009	10.81	10.88	10.74	10.84	2,701,655	+0.09(+0.81%)
Nov 24, 2009	10.81	10.82	10.69	10.75	4,808,447	-0.02(-0.17%)
Nov 23, 2009	10.89	10.94	10.76	10.77	5,275,016	-0.01(-0.09%)
Nov 20, 2009	10.88	10.97	10.76	10.78	4,142,391	-0.16(-1.46%)
Nov 19, 2009	11.14	11.16	10.91	10.94	2,804,857	-0.26(-2.32%)
Nov 18, 2009	11.46	11.46	11.13	11.20	3,601,678	-0.23(-2.03%)
Nov 17, 2009	11.42	11.49	11.38	11.43	4,266,830	+0.02(+0.20%)
Nov 16, 2009	11.35	11.41	11.34	11.41	5,320,646	+0.10(+0.93%)
Nov 13, 2009	11.28	11.35	11.21	11.30	3,947,268	-0.02(-0.16%)
Nov 12, 2009	11.31	11.41	11.31	11.32	4,810,908	+0.00(+0.00%)
Nov 11, 2009	11.22	11.40	11.21	11.32	4,071,909	+0.16(+1.39%)
Nov 10, 2009	11.36	11.40	11.14	11.16	6,832,170	-0.21(-1.80%)
Nov 09, 2009	11.47	11.54	11.36	11.37	4,773,620	-0.02(-0.20%)
Nov 06, 2009	11.29	11.41	11.22	11.39	4,665,186	+0.06(+0.56%)
Nov 05, 2009	11.36	11.42	11.29	11.33	3,390,557	+0.01(+0.08%)
Nov 04, 2009	11.15	11.48	11.12	11.32	4,822,881	+0.07(+0.65%)
Nov 03, 2009	11.19	11.35	10.98	11.25	5,418,738	+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.