Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.79	10.85	10.65	10.71	820,150	-0.04(-0.34%)
Jan 28, 2010	10.96	11.00	10.68	10.75	513,021	-0.22(-2.03%)
Jan 27, 2010	10.71	11.00	10.71	10.97	513,510	+0.21(+1.92%)
Jan 26, 2010	10.64	10.83	10.56	10.76	576,965	+0.13(+1.22%)
Jan 25, 2010	10.70	10.72	10.51	10.64	579,273	+0.02(+0.23%)
Jan 22, 2010	10.55	10.83	10.53	10.61	786,018	+0.02(+0.23%)
Jan 21, 2010	10.99	11.02	0.0162	10.59	1,282,714	-0.38(-3.47%)
Jan 20, 2010	11.09	11.11	10.79	10.97	693,576	-0.23(-2.06%)
Jan 19, 2010	11.10	11.23	11.05	11.20	694,778	+0.09(+0.77%)
Jan 15, 2010	11.13	11.11	11.11	11.11	1,545,691	-0.01(-0.07%)
Jan 14, 2010	11.03	11.13	10.97	11.12	398,897	+0.03(+0.26%)
Jan 13, 2010	11.08	11.11	10.95	11.09	1,023,208	+0.02(+0.18%)
Jan 12, 2010	11.09	11.19	10.95	11.07	359,284	-0.11(-0.98%)
Jan 11, 2010	11.33	11.33	11.13	11.18	255,315	-0.13(-1.15%)
Jan 08, 2010	11.21	11.32	11.09	11.31	539,416	+0.10(+0.87%)
Jan 07, 2010	11.07	11.25	10.98	11.21	610,150	+0.15(+1.32%)
Jan 06, 2010	11.04	11.12	10.84	11.07	776,438	+0.04(+0.40%)
Jan 05, 2010	11.17	11.20	10.92	11.02	615,528	-0.15(-1.38%)
Jan 04, 2010	11.11	11.19	11.04	11.18	835,327	+0.15(+1.40%)
Dec 31, 2009	11.18	11.02	11.02	11.02	505,189	-0.13(-1.16%)
Dec 30, 2009	10.98	11.15	10.97	11.15	253,883	+0.10(+0.92%)
Dec 29, 2009	10.98	11.10	10.91	11.05	173,650	+0.10(+0.93%)
Dec 28, 2009	11.06	11.06	10.91	10.95	217,707	-0.11(-0.95%)
Dec 24, 2009	11.01	11.12	10.99	11.06	226,498	+0.05(+0.44%)
Dec 23, 2009	11.00	11.07	10.93	11.01	384,200	+0.04(+0.33%)
Dec 22, 2009	11.03	11.04	10.94	10.97	274,483	-0.03(-0.26%)
Dec 21, 2009	10.93	11.08	10.87	11.00	398,657	+0.12(+1.08%)
Dec 18, 2009	11.14	11.36	10.61	10.88	1,532,689	-0.16(-1.47%)
Dec 17, 2009	11.22	11.22	11.00	11.04	402,245	-0.19(-1.69%)
Dec 16, 2009	10.95	11.32	10.90	11.23	961,859	+0.33(+3.05%)
Dec 15, 2009	10.91	11.11	10.85	10.90	562,110	-0.05(-0.44%)
Dec 14, 2009	10.94	11.02	10.90	10.95	468,023	+0.06(+0.52%)
Dec 11, 2009	10.81	10.93	10.81	10.89	587,471	+0.11(+1.01%)
Dec 10, 2009	10.79	10.93	10.71	10.79	480,285	+0.02(+0.19%)
Dec 09, 2009	10.72	10.81	10.54	10.76	453,618	+0.02(+0.15%)
Dec 08, 2009	10.81	10.85	10.63	10.75	394,297	-0.14(-1.26%)
Dec 07, 2009	10.88	10.93	10.81	10.89	480,648	-0.02(-0.22%)
Dec 04, 2009	10.89	11.08	10.79	10.91	577,078	+0.19(+1.74%)
Dec 03, 2009	10.76	10.88	10.70	10.72	712,368	-0.04(-0.34%)
Dec 02, 2009	10.62	10.89	10.57	10.76	387,487	+0.11(+1.07%)
Dec 01, 2009	10.49	10.72	10.49	10.65	1,226,775	+0.29(+2.82%)
Nov 30, 2009	10.36	10.41	10.12	10.36	724,149	+0.01(+0.08%)
Nov 27, 2009	10.24	10.51	10.23	10.35	216,967	-0.22(-2.11%)
Nov 25, 2009	10.58	10.64	10.49	10.57	461,070	+0.06(+0.58%)
Nov 24, 2009	10.73	10.73	10.41	10.51	701,460	-0.18(-1.70%)
Nov 23, 2009	10.83	10.96	10.60	10.69	502,036	+0.00(+0.00%)
Nov 20, 2009	10.45	10.72	10.45	10.69	751,534	+0.13(+1.19%)
Nov 19, 2009	10.84	10.94	10.46	10.57	520,266	-0.35(-3.19%)
Nov 18, 2009	11.01	11.14	10.72	10.91	639,086	-0.06(-0.52%)
Nov 17, 2009	11.15	11.15	10.93	10.97	787,036	-0.24(-2.17%)
Nov 16, 2009	10.90	11.32	10.90	11.21	844,132	+0.43(+4.02%)
Nov 13, 2009	10.63	10.89	10.48	10.78	783,989	+0.19(+1.80%)
Nov 12, 2009	10.97	10.99	10.56	10.59	645,311	-0.37(-3.36%)
Nov 11, 2009	11.21	11.27	10.77	10.96	1,012,472	-0.13(-1.21%)
Nov 10, 2009	11.19	11.43	11.02	11.09	1,234,081	-0.16(-1.40%)
Nov 09, 2009	11.02	11.25	10.98	11.25	1,076,184	+0.34(+3.16%)
Nov 06, 2009	10.94	11.04	10.69	10.91	956,069	-0.01(-0.10%)
Nov 05, 2009	10.62	11.08	10.58	10.92	1,863,701	+0.72(+7.02%)
Nov 04, 2009	10.53	10.62	10.19	10.20	1,493,535	-0.30(-2.89%)
Nov 03, 2009	10.29	10.55	10.20	10.51	2,000,110	+0.14(+1.37%)

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.