Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.37	10.59	10.22	10.30	1,390,933	-0.03(-0.29%)
Jan 28, 2010	10.61	10.65	10.11	10.33	1,591,409	-0.24(-2.27%)
Jan 27, 2010	10.35	10.62	9.980	10.57	1,613,523	+0.22(+2.13%)
Jan 26, 2010	10.75	10.80	10.31	10.35	2,728,511	-0.39(-3.63%)
Jan 25, 2010	10.70	10.83	10.52	10.74	1,792,336	+0.02(+0.19%)
Jan 22, 2010	11.06	11.14	10.66	10.72	2,708,930	-0.37(-3.34%)
Jan 21, 2010	11.40	11.40	10.93	11.09	2,707,004	-0.23(-2.03%)
Jan 20, 2010	11.32	11.35	11.11	11.32	1,601,215	-0.04(-0.35%)
Jan 19, 2010	11.12	11.39	11.10	11.36	1,507,053	+0.26(+2.34%)
Jan 15, 2010	11.25	11.10	11.10	11.10	1,412,400	-0.15(-1.33%)
Jan 14, 2010	11.05	11.29	11.00	11.25	1,158,313	+0.08(+0.72%)
Jan 13, 2010	10.99	11.20	10.80	11.17	1,073,325	+0.20(+1.82%)
Jan 12, 2010	11.03	11.13	10.81	10.97	2,026,556	-0.15(-1.35%)
Jan 11, 2010	11.04	11.18	10.88	11.12	1,924,517	+0.21(+1.92%)
Jan 08, 2010	10.68	10.92	10.65	10.91	1,216,781	+0.17(+1.58%)
Jan 07, 2010	10.58	10.79	10.45	10.74	1,879,465	+0.09(+0.85%)
Jan 06, 2010	10.50	10.75	10.43	10.65	3,233,718	+0.17(+1.62%)
Jan 05, 2010	9.960	10.53	9.870	10.48	3,993,866	+0.56(+5.65%)
Jan 04, 2010	9.540	9.940	9.540	9.920	2,978,102	+0.38(+3.98%)
Dec 31, 2009	9.740	9.540	9.540	9.540	1,836,800	-0.21(-2.15%)
Dec 30, 2009	9.670	9.750	9.550	9.750	1,431,816	+0.11(+1.14%)
Dec 29, 2009	9.550	9.680	9.520	9.640	705,021	+0.09(+0.94%)
Dec 28, 2009	9.690	9.690	9.500	9.550	954,645	-0.10(-1.04%)
Dec 24, 2009	9.570	9.680	9.570	9.650	456,677	+0.09(+0.94%)
Dec 23, 2009	9.620	9.690	9.510	9.560	1,124,057	-0.06(-0.62%)
Dec 22, 2009	9.450	9.730	9.450	9.620	1,454,100	+0.20(+2.12%)
Dec 21, 2009	9.410	9.740	9.380	9.420	2,011,873	+0.02(+0.21%)
Dec 18, 2009	9.570	9.600	9.390	9.400	3,312,699	-0.11(-1.16%)
Dec 17, 2009	9.590	9.700	9.460	9.510	1,476,809	-0.23(-2.36%)
Dec 16, 2009	9.600	9.760	9.480	9.740	2,422,442	+0.24(+2.53%)
Dec 15, 2009	9.690	9.710	9.500	9.500	2,326,044	-0.49(-4.90%)
Dec 14, 2009	9.950	10.01	9.830	9.990	2,466,454	+0.09(+0.91%)
Dec 11, 2009	9.870	9.900	9.800	9.900	2,764,751	+0.03(+0.30%)
Dec 10, 2009	9.620	9.930	9.620	9.870	15,519,371	+0.05(+0.51%)
Dec 09, 2009	9.910	9.960	9.560	9.820	2,584,073	-0.28(-2.77%)
Dec 08, 2009	10.01	10.28	9.980	10.10	1,482,941	+0.03(+0.30%)
Dec 07, 2009	10.13	10.47	10.03	10.07	2,109,201	-0.05(-0.49%)
Dec 04, 2009	9.890	10.12	9.680	10.12	2,427,357	+0.50(+5.20%)
Dec 03, 2009	9.720	9.880	9.570	9.620	1,462,013	-0.07(-0.72%)
Dec 02, 2009	9.600	9.720	9.520	9.690	1,066,729	+0.11(+1.15%)
Dec 01, 2009	9.670	9.740	9.490	9.580	1,423,801	-0.04(-0.42%)
Nov 30, 2009	9.410	9.620	9.310	9.620	1,263,682	+0.25(+2.67%)
Nov 27, 2009	9.360	9.630	9.350	9.370	752,928	-0.24(-2.50%)
Nov 25, 2009	9.720	9.720	9.578	9.610	565,078	-0.07(-0.72%)
Nov 24, 2009	9.490	9.680	9.410	9.680	931,557	+0.22(+2.33%)
Nov 23, 2009	9.510	9.640	9.410	9.460	1,119,832	+0.13(+1.39%)
Nov 20, 2009	9.470	9.520	9.270	9.330	1,226,935	-0.19(-2.00%)
Nov 19, 2009	9.590	9.645	9.420	9.520	1,179,694	-0.17(-1.75%)
Nov 18, 2009	9.600	9.710	9.450	9.690	1,188,679	+0.09(+0.94%)
Nov 17, 2009	9.370	9.660	9.370	9.600	1,112,844	+0.16(+1.69%)
Nov 16, 2009	9.280	9.590	9.250	9.440	1,676,982	+0.24(+2.61%)
Nov 13, 2009	9.130	9.280	9.010	9.200	865,073	+0.12(+1.32%)
Nov 12, 2009	9.230	9.350	9.030	9.080	919,539	-0.16(-1.73%)
Nov 11, 2009	9.150	9.260	9.050	9.240	1,100,343	+0.21(+2.33%)
Nov 10, 2009	9.010	9.150	9.000	9.030	1,423,194	-0.07(-0.77%)
Nov 09, 2009	9.250	9.300	9.050	9.100	1,898,323	+0.05(+0.55%)
Nov 06, 2009	9.320	9.340	8.970	9.050	2,978,775	-0.27(-2.90%)
Nov 05, 2009	9.000	9.411	8.990	9.320	1,694,264	+0.46(+5.19%)
Nov 04, 2009	8.920	9.090	8.840	8.860	1,743,792	+0.05(+0.57%)
Nov 03, 2009	8.910	8.929	8.690	8.810	2,149,722	-0.16(-1.78%)

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.