Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.61	10.63	10.37	10.39	3,253,578	-0.21(-2.00%)
Jan 28, 2010	10.54	10.65	10.46	10.60	2,252,953	+0.11(+1.01%)
Jan 27, 2010	10.53	10.62	10.30	10.50	3,176,110	-0.13(-1.24%)
Jan 26, 2010	10.70	10.72	10.59	10.63	2,218,981	-0.06(-0.52%)
Jan 25, 2010	10.69	10.73	10.57	10.68	1,696,433	+0.08(+0.80%)
Jan 22, 2010	10.69	10.69	10.54	10.60	2,538,637	-0.06(-0.60%)
Jan 21, 2010	10.67	10.80	10.28	10.66	4,964,467	+0.26(+2.49%)
Jan 20, 2010	10.34	10.43	10.22	10.40	2,039,088	-0.02(-0.16%)
Jan 19, 2010	10.31	10.45	10.23	10.42	1,129,218	+0.14(+1.36%)
Jan 15, 2010	10.30	10.28	10.28	10.28	2,029,396	-0.04(-0.41%)
Jan 14, 2010	10.25	10.34	10.24	10.32	1,601,258	+0.03(+0.25%)
Jan 13, 2010	10.28	10.31	10.20	10.30	1,631,338	+0.01(+0.08%)
Jan 12, 2010	10.14	10.30	10.10	10.29	3,025,584	+0.11(+1.08%)
Jan 11, 2010	10.24	10.25	10.13	10.18	2,311,262	+0.00(+0.00%)
Jan 08, 2010	10.22	10.22	10.12	10.18	1,801,634	-0.04(-0.37%)
Jan 07, 2010	10.31	10.32	10.15	10.22	2,008,322	-0.10(-0.99%)
Jan 06, 2010	10.34	10.40	10.29	10.32	1,933,694	+0.02(+0.17%)
Jan 05, 2010	10.41	10.48	10.22	10.30	1,999,309	-0.13(-1.22%)
Jan 04, 2010	10.30	10.43	10.30	10.43	2,008,051	+0.17(+1.69%)
Dec 31, 2009	10.46	10.26	10.26	10.26	2,918,850	-0.20(-1.95%)
Dec 30, 2009	10.52	10.63	10.40	10.46	2,041,220	-0.06(-0.56%)
Dec 29, 2009	10.55	10.58	10.45	10.52	1,795,738	+0.00(+0.00%)
Dec 28, 2009	10.63	10.63	10.48	10.52	1,316,218	-0.10(-0.96%)
Dec 24, 2009	10.59	10.62	10.53	10.62	392,817	+0.08(+0.72%)
Dec 23, 2009	10.38	10.55	10.38	10.54	1,555,547	+0.14(+1.34%)
Dec 22, 2009	10.44	10.49	10.35	10.40	2,230,775	-0.02(-0.16%)
Dec 21, 2009	10.47	10.56	10.41	10.42	1,525,234	+0.03(+0.33%)
Dec 18, 2009	10.47	10.59	10.38	10.39	2,635,831	-0.07(-0.65%)
Dec 17, 2009	10.56	10.57	10.43	10.46	1,409,369	-0.17(-1.56%)
Dec 16, 2009	10.58	10.65	10.51	10.62	1,930,297	+0.12(+1.17%)
Dec 15, 2009	10.40	10.50	10.34	10.50	2,301,101	+0.08(+0.81%)
Dec 14, 2009	10.47	10.47	10.40	10.41	2,025,927	+0.10(+0.95%)
Dec 11, 2009	10.15	10.38	10.14	10.32	2,098,748	+0.13(+1.25%)
Dec 10, 2009	10.14	10.24	10.12	10.19	1,253,270	+0.12(+1.18%)
Dec 09, 2009	10.15	10.15	10.01	10.07	1,947,088	-0.06(-0.59%)
Dec 08, 2009	10.07	10.15	9.972	10.13	1,260,448	+0.02(+0.17%)
Dec 07, 2009	10.01	10.13	9.921	10.11	1,115,953	+0.11(+1.10%)
Dec 04, 2009	10.07	10.09	9.887	10.00	1,838,880	+0.06(+0.60%)
Dec 03, 2009	9.997	10.04	9.900	9.942	1,666,810	-0.06(-0.55%)
Dec 02, 2009	10.03	10.10	9.828	9.997	3,158,625	-0.03(-0.25%)
Dec 01, 2009	10.04	10.15	10.00	10.02	1,289,223	+0.07(+0.68%)
Nov 30, 2009	9.967	10.01	9.900	9.955	2,116,247	-0.02(-0.21%)
Nov 27, 2009	9.870	10.06	9.870	9.976	350,646	-0.15(-1.51%)
Nov 25, 2009	10.03	10.13	10.00	10.13	741,364	+0.22(+2.27%)
Nov 24, 2009	9.976	10.01	9.861	9.904	891,675	-0.07(-0.72%)
Nov 23, 2009	10.01	10.12	9.917	9.976	935,305	+0.07(+0.73%)
Nov 20, 2009	9.938	9.993	9.836	9.904	798,713	-0.08(-0.81%)
Nov 19, 2009	10.07	10.13	9.857	9.984	1,160,572	-0.16(-1.55%)
Nov 18, 2009	10.28	10.28	10.12	10.14	804,371	-0.14(-1.32%)
Nov 17, 2009	10.17	10.28	10.04	10.28	1,181,453	+0.12(+1.21%)
Nov 16, 2009	10.05	10.18	10.04	10.15	918,007	+0.13(+1.31%)
Nov 13, 2009	9.993	10.04	9.955	10.02	964,600	+0.00(+0.04%)
Nov 12, 2009	10.21	10.29	10.01	10.02	1,042,143	-0.24(-2.35%)
Nov 11, 2009	10.24	10.33	10.15	10.26	1,314,669	+0.06(+0.54%)
Nov 10, 2009	10.34	10.38	10.19	10.20	2,325,914	-0.20(-1.96%)
Nov 09, 2009	10.26	10.41	10.19	10.41	897,439	+0.17(+1.70%)
Nov 06, 2009	10.26	10.34	10.19	10.23	657,794	-0.09(-0.90%)
Nov 05, 2009	10.20	10.33	10.15	10.33	744,392	+0.18(+1.80%)
Nov 04, 2009	10.15	10.26	10.11	10.15	1,019,854	+0.04(+0.38%)
Nov 03, 2009	10.04	10.14	9.989	10.11	951,507	+0.01(+0.13%)

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.