Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.28	10.43	10.18	10.26	101,959,208	+0.02(+0.16%)
Jan 28, 2010	10.48	10.50	10.23	10.24	92,672,128	-0.20(-1.95%)
Jan 27, 2010	10.32	10.49	10.26	10.44	99,348,216	+0.12(+1.17%)
Jan 26, 2010	10.29	10.39	10.24	10.32	79,320,360	-0.04(-0.37%)
Jan 25, 2010	10.58	10.58	10.36	10.36	89,638,776	-0.06(-0.58%)
Jan 22, 2010	10.59	10.95	10.39	10.42	112,261,448	-0.15(-1.46%)
Jan 21, 2010	11.02	11.08	10.54	10.58	140,402,416	-0.38(-3.51%)
Jan 20, 2010	11.02	11.19	10.92	10.96	144,164,336	-0.03(-0.30%)
Jan 19, 2010	10.74	11.03	10.72	10.99	142,506,080	+0.28(+2.62%)
Jan 15, 2010	10.68	10.71	10.71	10.71	139,396,288	+0.06(+0.57%)
Jan 14, 2010	10.55	10.72	10.52	10.65	85,992,056	+0.09(+0.88%)
Jan 13, 2010	10.37	10.61	10.37	10.56	108,271,624	+0.24(+2.34%)
Jan 12, 2010	10.33	10.44	10.25	10.32	75,086,064	-0.03(-0.32%)
Jan 11, 2010	10.35	10.42	10.26	10.35	59,030,048	+0.08(+0.80%)
Jan 08, 2010	10.23	10.28	10.18	10.27	55,321,804	+0.08(+0.81%)
Jan 07, 2010	10.25	10.26	10.15	10.19	71,730,304	-0.04(-0.38%)
Jan 06, 2010	10.26	10.34	10.17	10.22	75,326,224	-0.03(-0.32%)
Jan 05, 2010	10.40	10.41	10.20	10.26	78,906,000	-0.15(-1.43%)
Jan 04, 2010	10.04	10.41	10.02	10.41	94,758,424	+0.41(+4.07%)
Dec 31, 2009	10.11	9.999	9.999	9.999	46,712,184	-0.17(-1.68%)
Dec 30, 2009	10.16	10.22	10.10	10.17	33,267,096	-0.03(-0.32%)
Dec 29, 2009	10.23	10.28	10.19	10.20	35,778,580	-0.04(-0.38%)
Dec 28, 2009	10.27	10.29	10.19	10.24	35,382,396	+0.02(+0.16%)
Dec 24, 2009	10.26	10.27	10.17	10.22	23,532,502	+0.01(+0.11%)
Dec 23, 2009	10.31	10.33	10.19	10.21	50,872,296	-0.02(-0.16%)
Dec 22, 2009	10.33	10.37	10.19	10.23	65,300,340	+0.00(+0.00%)
Dec 21, 2009	10.11	10.38	10.10	10.23	71,206,688	+0.17(+1.69%)
Dec 18, 2009	10.09	10.16	10.03	10.06	113,259,328	+0.04(+0.44%)
Dec 17, 2009	10.10	10.10	9.927	10.02	80,587,424	-0.08(-0.82%)
Dec 16, 2009	10.10	10.20	10.06	10.10	72,955,312	+0.04(+0.44%)
Dec 15, 2009	10.04	10.15	9.982	10.05	62,994,576	-0.06(-0.60%)
Dec 14, 2009	10.10	10.12	9.999	10.11	93,202,320	+0.05(+0.55%)
Dec 11, 2009	10.10	10.16	10.04	10.06	56,190,912	-0.01(-0.11%)
Dec 10, 2009	10.15	10.17	10.03	10.07	66,025,268	+0.04(+0.44%)
Dec 09, 2009	9.911	10.04	9.823	10.03	133,215,608	+0.26(+2.70%)
Dec 08, 2009	9.922	9.933	9.691	9.762	145,506,448	-0.16(-1.66%)
Dec 07, 2009	10.16	10.21	9.916	9.927	138,355,024	-0.24(-2.33%)
Dec 04, 2009	10.35	10.42	10.14	10.16	91,054,912	-0.08(-0.81%)
Dec 03, 2009	10.35	10.38	10.22	10.25	74,639,104	-0.05(-0.53%)
Dec 02, 2009	10.41	10.44	10.16	10.30	86,697,608	-0.06(-0.58%)
Dec 01, 2009	10.19	10.36	9.988	10.36	129,341,768	+0.37(+3.74%)
Nov 30, 2009	10.06	10.14	9.987	9.988	107,811,896	-0.04(-0.44%)
Nov 27, 2009	9.938	10.12	9.894	10.03	41,534,040	-0.19(-1.83%)
Nov 25, 2009	10.14	10.23	10.03	10.22	76,657,824	+0.15(+1.53%)
Nov 24, 2009	10.23	10.24	9.982	10.06	106,465,488	-0.12(-1.19%)
Nov 23, 2009	10.16	10.39	10.15	10.19	133,913,448	+0.09(+0.93%)
Nov 20, 2009	9.977	10.16	9.960	10.09	110,931,232	+0.14(+1.38%)
Nov 19, 2009	9.933	9.988	9.795	9.955	74,992,920	-0.04(-0.44%)
Nov 18, 2009	9.856	10.03	9.790	9.999	88,796,872	+0.14(+1.39%)
Nov 17, 2009	9.812	9.867	9.746	9.861	61,967,980	+0.00(+0.00%)
Nov 16, 2009	9.702	9.894	9.691	9.861	74,830,928	+0.19(+1.99%)
Nov 13, 2009	9.674	9.768	9.625	9.669	67,049,024	-0.02(-0.17%)
Nov 12, 2009	9.674	9.817	9.608	9.685	72,178,136	+0.00(+0.00%)
Nov 11, 2009	9.713	9.795	9.625	9.685	64,462,624	+0.03(+0.34%)
Nov 10, 2009	9.520	9.752	9.471	9.652	92,738,520	+0.07(+0.75%)
Nov 09, 2009	9.399	9.581	9.361	9.581	84,002,640	+0.26(+2.77%)
Nov 06, 2009	9.350	9.355	9.246	9.323	65,686,348	+0.03(+0.36%)
Nov 05, 2009	9.405	9.482	9.246	9.290	101,224,376	-0.02(-0.18%)
Nov 04, 2009	9.306	9.460	9.273	9.306	95,300,696	+0.11(+1.15%)
Nov 03, 2009	9.206	9.233	9.108	9.201	96,747,752	-0.03(-0.35%)

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.