Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.21	11.36	11.08	11.09	519,391	-0.05(-0.45%)
Jan 28, 2010	11.50	11.50	11.08	11.14	499,755	-0.37(-3.21%)
Jan 27, 2010	11.25	11.60	11.23	11.51	674,421	+0.23(+2.04%)
Jan 26, 2010	11.37	11.49	11.24	11.28	615,759	-0.08(-0.70%)
Jan 25, 2010	11.49	11.51	11.17	11.36	769,093	-0.11(-0.96%)
Jan 22, 2010	11.28	11.69	11.25	11.47	641,255	+0.15(+1.33%)
Jan 21, 2010	11.23	11.44	11.15	11.32	703,208	+0.04(+0.35%)
Jan 20, 2010	11.62	11.95	11.19	11.28	890,733	-0.49(-4.16%)
Jan 19, 2010	11.78	11.80	11.67	11.77	677,333	-0.04(-0.34%)
Jan 15, 2010	11.81	11.81	11.81	11.81	872,700	+0.05(+0.43%)
Jan 14, 2010	11.81	11.81	11.54	11.76	370,382	-0.05(-0.42%)
Jan 13, 2010	11.81	12.02	11.65	11.81	315,467	+0.04(+0.34%)
Jan 12, 2010	11.91	11.97	11.65	11.77	333,920	-0.18(-1.51%)
Jan 11, 2010	12.00	12.13	11.80	11.95	346,457	+0.01(+0.08%)
Jan 08, 2010	12.03	12.30	11.85	11.94	538,164	-0.11(-0.91%)
Jan 07, 2010	12.11	12.27	12.00	12.05	752,545	-0.11(-0.90%)
Jan 06, 2010	12.24	12.46	12.12	12.16	784,744	-0.14(-1.14%)
Jan 05, 2010	12.62	12.70	12.18	12.30	993,106	-0.40(-3.15%)
Jan 04, 2010	12.63	13.07	12.63	12.70	1,207,812	+0.15(+1.20%)
Dec 31, 2009	12.42	12.55	12.55	12.55	811,100	+0.13(+1.05%)
Dec 30, 2009	12.22	12.60	12.10	12.42	918,609	+0.20(+1.64%)
Dec 29, 2009	11.70	12.29	11.69	12.22	782,660	+0.58(+4.98%)
Dec 28, 2009	11.39	11.75	11.37	11.64	833,212	+0.54(+4.86%)
Dec 24, 2009	10.89	11.12	10.80	11.10	148,469	+0.21(+1.93%)
Dec 23, 2009	10.94	11.19	10.64	10.89	1,593,863	+0.89(+8.90%)
Dec 22, 2009	9.840	10.04	9.750	10.00	506,828	+0.17(+1.73%)
Dec 21, 2009	9.950	9.980	9.630	9.830	433,183	-0.09(-0.91%)
Dec 18, 2009	9.670	9.930	9.670	9.920	1,012,519	+0.35(+3.66%)
Dec 17, 2009	9.250	9.640	9.250	9.570	529,304	+0.25(+2.68%)
Dec 16, 2009	9.050	9.340	9.020	9.320	539,774	+0.31(+3.44%)
Dec 15, 2009	9.190	9.230	9.000	9.010	311,549	-0.25(-2.70%)
Dec 14, 2009	9.250	9.380	8.920	9.260	268,663	+0.22(+2.43%)
Dec 11, 2009	8.860	9.140	8.830	9.040	253,091	+0.21(+2.38%)
Dec 10, 2009	8.920	9.020	8.740	8.830	275,262	-0.07(-0.79%)
Dec 09, 2009	9.060	9.100	8.820	8.900	231,133	-0.13(-1.44%)
Dec 08, 2009	8.960	9.220	8.930	9.030	288,549	+0.04(+0.44%)
Dec 07, 2009	9.150	9.210	8.930	8.990	226,641	-0.10(-1.10%)
Dec 04, 2009	8.910	9.190	8.800	9.090	384,266	+0.36(+4.12%)
Dec 03, 2009	8.990	9.000	8.700	8.730	373,394	-0.24(-2.68%)
Dec 02, 2009	8.770	9.040	8.740	8.970	458,422	+0.23(+2.63%)
Dec 01, 2009	8.900	9.040	8.740	8.740	599,409	-0.11(-1.24%)
Nov 30, 2009	9.100	9.210	8.740	8.850	539,370	-0.24(-2.64%)
Nov 27, 2009	9.170	9.490	9.040	9.090	239,993	-0.48(-5.02%)
Nov 25, 2009	9.220	9.670	9.120	9.570	480,094	+0.36(+3.91%)
Nov 24, 2009	9.210	9.270	8.900	9.210	532,217	-0.04(-0.43%)
Nov 23, 2009	9.540	9.640	9.150	9.250	1,031,864	-0.24(-2.53%)
Nov 20, 2009	9.350	9.750	9.320	9.490	369,879	+0.06(+0.64%)
Nov 19, 2009	9.510	9.570	9.240	9.430	436,351	-0.18(-1.87%)
Nov 18, 2009	9.540	9.790	9.330	9.610	359,221	+0.10(+1.05%)
Nov 17, 2009	9.860	9.890	9.450	9.510	624,613	-0.42(-4.23%)
Nov 16, 2009	9.810	10.00	9.630	9.930	455,916	+0.17(+1.74%)
Nov 13, 2009	9.720	9.950	9.530	9.760	317,591	+0.09(+0.93%)
Nov 12, 2009	10.19	10.20	9.600	9.670	347,389	-0.51(-5.01%)
Nov 11, 2009	10.29	10.57	10.08	10.18	385,915	+0.05(+0.49%)
Nov 10, 2009	10.14	10.29	9.960	10.13	255,345	-0.03(-0.30%)
Nov 09, 2009	10.25	10.42	10.08	10.16	303,524	+0.03(+0.30%)
Nov 06, 2009	10.05	10.33	9.790	10.13	283,013	+0.00(+0.00%)
Nov 05, 2009	9.960	10.21	9.640	10.13	356,914	+0.26(+2.63%)
Nov 04, 2009	10.31	10.39	9.840	9.870	501,932	-0.37(-3.61%)
Nov 03, 2009	9.970	10.30	9.920	10.24	293,865	+0.17(+1.69%)

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.