Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.42	11.55	10.76	10.80	7,128,659	-0.47(-4.15%)
Jan 28, 2010	11.73	11.76	10.96	11.27	8,836,476	-0.27(-2.36%)
Jan 27, 2010	11.35	11.64	11.23	11.54	4,401,555	+0.16(+1.42%)
Jan 26, 2010	11.81	11.81	11.29	11.38	8,782,054	-0.49(-4.16%)
Jan 25, 2010	11.82	12.01	11.70	11.87	3,556,259	+0.12(+1.01%)
Jan 22, 2010	12.25	12.37	11.69	11.75	12,351,596	-0.59(-4.76%)
Jan 21, 2010	12.37	12.66	11.87	12.34	16,379,715	-0.18(-1.43%)
Jan 20, 2010	12.72	12.76	12.37	12.52	8,012,002	-0.13(-1.01%)
Jan 19, 2010	12.80	12.85	12.59	12.65	5,477,736	+0.07(+0.54%)
Jan 15, 2010	12.97	12.58	12.58	12.58	6,252,827	-0.47(-3.59%)
Jan 14, 2010	12.94	13.29	12.83	13.05	6,794,697	+0.24(+1.86%)
Jan 13, 2010	12.54	12.84	12.34	12.81	5,411,969	+0.29(+2.31%)
Jan 12, 2010	12.60	12.65	12.37	12.52	3,604,636	-0.26(-2.00%)
Jan 11, 2010	12.77	12.90	12.68	12.77	3,172,959	+0.01(+0.07%)
Jan 08, 2010	12.71	12.83	12.55	12.77	3,611,525	+0.22(+1.76%)
Jan 07, 2010	12.61	12.71	12.37	12.54	3,333,997	-0.14(-1.14%)
Jan 06, 2010	12.73	12.93	12.65	12.69	4,274,838	-0.12(-0.93%)
Jan 05, 2010	12.67	12.83	12.51	12.81	6,002,823	+0.20(+1.55%)
Jan 04, 2010	12.30	12.68	12.27	12.61	5,771,094	+0.54(+4.44%)
Dec 31, 2009	12.14	12.08	12.08	12.08	3,263,540	-0.09(-0.77%)
Dec 30, 2009	12.03	12.17	11.90	12.17	2,389,076	+0.16(+1.35%)
Dec 29, 2009	11.97	12.04	11.79	12.01	2,260,934	+0.03(+0.21%)
Dec 28, 2009	12.15	12.17	11.83	11.98	1,800,295	-0.16(-1.33%)
Dec 24, 2009	12.08	12.18	12.07	12.14	494,292	+0.06(+0.49%)
Dec 23, 2009	12.14	12.23	11.96	12.08	2,401,893	+0.05(+0.42%)
Dec 22, 2009	12.13	12.25	11.98	12.03	2,598,527	-0.05(-0.42%)
Dec 21, 2009	11.97	12.20	11.95	12.08	3,712,379	+0.21(+1.79%)
Dec 18, 2009	11.79	11.91	11.68	11.87	6,613,504	+0.37(+3.18%)
Dec 17, 2009	11.86	11.90	11.50	11.51	4,081,495	-0.38(-3.22%)
Dec 16, 2009	11.57	11.99	11.57	11.89	4,287,314	+0.38(+3.33%)
Dec 15, 2009	11.88	11.98	11.47	11.51	5,799,633	-0.43(-3.64%)
Dec 14, 2009	11.82	11.95	11.62	11.94	2,784,328	+0.31(+2.71%)
Dec 11, 2009	11.72	11.83	11.51	11.63	3,886,500	-0.05(-0.44%)
Dec 10, 2009	11.91	12.08	11.64	11.68	4,508,699	-0.26(-2.21%)
Dec 09, 2009	11.69	11.95	11.63	11.94	5,008,700	+0.23(+1.96%)
Dec 08, 2009	11.75	11.90	11.61	11.71	4,367,325	-0.07(-0.58%)
Dec 07, 2009	11.57	11.97	11.57	11.78	6,433,072	+0.16(+1.39%)
Dec 04, 2009	11.60	11.85	11.18	11.62	7,902,762	+0.20(+1.71%)
Dec 03, 2009	11.44	11.77	11.33	11.42	5,584,644	+0.01(+0.07%)
Dec 02, 2009	11.23	11.62	11.11	11.41	9,188,312	+0.21(+1.90%)
Dec 01, 2009	10.59	11.23	10.54	11.20	10,228,784	+0.72(+6.91%)
Nov 30, 2009	10.39	10.49	10.15	10.48	4,179,326	+0.04(+0.41%)
Nov 27, 2009	10.26	10.55	10.22	10.43	2,325,515	-0.23(-2.16%)
Nov 25, 2009	10.71	10.83	10.62	10.66	3,472,951	+0.01(+0.08%)
Nov 24, 2009	10.55	10.71	10.53	10.65	4,527,202	+0.08(+0.72%)
Nov 23, 2009	10.56	10.68	10.40	10.58	5,487,564	+0.24(+2.30%)
Nov 20, 2009	10.34	10.41	10.20	10.34	4,527,121	-0.07(-0.65%)
Nov 19, 2009	10.50	10.54	10.13	10.41	6,434,800	-0.28(-2.63%)
Nov 18, 2009	10.61	10.72	10.55	10.69	4,641,390	+0.04(+0.40%)
Nov 17, 2009	10.49	10.65	10.47	10.65	3,008,297	+0.09(+0.81%)
Nov 16, 2009	10.37	10.68	10.34	10.56	5,468,945	+0.28(+2.73%)
Nov 13, 2009	10.22	10.34	10.08	10.28	3,511,906	+0.05(+0.50%)
Nov 12, 2009	10.28	10.53	10.18	10.23	3,716,738	-0.13(-1.23%)
Nov 11, 2009	10.38	10.67	10.27	10.36	6,977,555	+0.09(+0.83%)
Nov 10, 2009	10.31	10.45	10.14	10.27	5,257,127	-0.13(-1.23%)
Nov 09, 2009	10.43	10.64	10.31	10.40	8,430,557	+0.18(+1.75%)
Nov 06, 2009	9.617	10.31	9.600	10.22	24,744,676	+0.89(+9.48%)
Nov 05, 2009	9.072	9.412	8.902	9.336	9,773,716	+0.54(+6.20%)
Nov 04, 2009	9.089	9.140	8.783	8.791	5,171,218	-0.07(-0.77%)
Nov 03, 2009	8.681	8.876	8.553	8.859	4,139,043	+0.08(+0.87%)

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.