Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.01	12.23	11.86	11.97	5,147,769	+0.01(+0.08%)
Jan 28, 2010	12.32	12.34	11.93	11.96	2,963,509	-0.36(-2.92%)
Jan 27, 2010	12.09	12.38	11.97	12.32	2,802,304	+0.15(+1.23%)
Jan 26, 2010	12.24	12.38	12.09	12.17	2,150,250	-0.07(-0.57%)
Jan 25, 2010	12.17	12.34	12.04	12.24	3,200,464	+0.17(+1.41%)
Jan 22, 2010	12.49	12.52	11.99	12.07	3,009,066	-0.42(-3.36%)
Jan 21, 2010	12.47	12.64	12.34	12.49	2,952,966	+0.07(+0.56%)
Jan 20, 2010	12.41	12.55	12.25	12.42	2,548,083	-0.09(-0.72%)
Jan 19, 2010	12.15	12.63	12.08	12.51	2,619,332	+0.47(+3.90%)
Jan 15, 2010	12.32	12.04	12.04	12.04	2,403,600	-0.33(-2.67%)
Jan 14, 2010	12.10	12.41	12.06	12.37	2,430,462	+0.22(+1.81%)
Jan 13, 2010	11.95	12.16	11.64	12.15	2,724,714	+0.23(+1.93%)
Jan 12, 2010	11.57	12.21	11.51	11.92	4,035,831	+0.29(+2.49%)
Jan 11, 2010	11.73	11.92	11.55	11.63	1,228,595	-0.04(-0.34%)
Jan 08, 2010	11.50	11.75	11.44	11.67	1,687,937	+0.19(+1.66%)
Jan 07, 2010	11.57	11.64	11.42	11.48	1,831,436	-0.08(-0.69%)
Jan 06, 2010	11.34	11.74	11.28	11.56	3,334,344	+0.24(+2.12%)
Jan 05, 2010	11.33	11.40	11.11	11.32	2,327,172	+0.01(+0.09%)
Jan 04, 2010	11.19	11.44	11.19	11.31	2,223,730	+0.18(+1.62%)
Dec 31, 2009	11.21	11.13	11.13	11.13	1,276,200	-0.11(-0.98%)
Dec 30, 2009	11.13	11.24	11.00	11.24	1,532,747	+0.02(+0.18%)
Dec 29, 2009	11.34	11.35	11.18	11.22	1,802,641	-0.07(-0.62%)
Dec 28, 2009	11.38	11.39	11.18	11.29	2,915,461	-0.05(-0.44%)
Dec 24, 2009	11.24	11.40	11.22	11.34	1,062,155	+0.10(+0.89%)
Dec 23, 2009	11.11	11.36	11.06	11.24	2,397,176	+0.13(+1.17%)
Dec 22, 2009	10.91	11.11	10.83	11.11	1,764,146	+0.32(+2.97%)
Dec 21, 2009	10.83	10.94	10.73	10.79	1,259,676	+0.10(+0.93%)
Dec 18, 2009	10.72	10.78	10.52	10.69	3,349,177	+0.03(+0.28%)
Dec 17, 2009	10.92	10.99	10.63	10.66	2,738,905	-0.34(-3.09%)
Dec 16, 2009	10.50	11.08	10.49	11.00	4,768,374	+0.47(+4.46%)
Dec 15, 2009	10.37	10.62	10.33	10.53	2,630,547	+0.11(+1.06%)
Dec 14, 2009	10.25	10.46	10.25	10.42	6,711,631	-0.30(-2.80%)
Dec 11, 2009	10.59	11.05	10.40	10.72	9,029,466	+0.93(+9.50%)
Dec 10, 2009	9.450	9.900	9.420	9.790	4,265,859	+0.48(+5.16%)
Dec 09, 2009	9.290	9.348	9.190	9.310	2,280,671	+0.04(+0.43%)
Dec 08, 2009	9.220	9.360	9.180	9.270	3,234,126	+0.02(+0.22%)
Dec 07, 2009	9.290	9.340	9.190	9.250	4,185,386	-0.02(-0.22%)
Dec 04, 2009	9.280	9.480	9.210	9.270	3,949,604	+0.02(+0.22%)
Dec 03, 2009	9.560	9.570	9.240	9.250	2,623,627	-0.19(-2.01%)
Dec 02, 2009	9.520	9.700	9.420	9.440	2,161,592	-0.11(-1.15%)
Dec 01, 2009	9.440	9.700	9.440	9.550	2,853,017	+0.14(+1.49%)
Nov 30, 2009	9.810	9.810	9.380	9.410	1,739,028	-0.26(-2.69%)
Nov 27, 2009	9.700	9.820	9.510	9.670	667,204	-0.21(-2.13%)
Nov 25, 2009	9.730	9.940	9.640	9.880	1,782,941	+0.19(+1.96%)
Nov 24, 2009	9.940	10.00	9.630	9.690	2,169,237	-0.26(-2.61%)
Nov 23, 2009	10.17	10.31	9.930	9.950	2,115,139	-0.16(-1.58%)
Nov 20, 2009	9.990	10.17	9.830	10.11	2,065,184	+0.12(+1.20%)
Nov 19, 2009	10.25	10.25	9.890	9.990	1,706,255	-0.31(-3.01%)
Nov 18, 2009	10.40	10.43	10.26	10.30	2,034,520	-0.08(-0.77%)
Nov 17, 2009	10.38	10.41	10.14	10.38	1,593,473	-0.02(-0.19%)
Nov 16, 2009	10.24	10.55	10.22	10.40	2,712,568	+0.26(+2.56%)
Nov 13, 2009	10.15	10.31	10.06	10.14	1,330,091	-0.06(-0.59%)
Nov 12, 2009	10.30	10.50	10.20	10.20	1,561,262	-0.12(-1.16%)
Nov 11, 2009	10.41	10.50	10.26	10.32	1,371,837	+0.01(+0.10%)
Nov 10, 2009	10.37	10.47	10.22	10.31	1,527,953	-0.12(-1.15%)
Nov 09, 2009	10.25	10.47	10.15	10.43	1,809,070	+0.34(+3.37%)
Nov 06, 2009	10.20	10.30	10.00	10.09	1,639,154	-0.15(-1.46%)
Nov 05, 2009	10.18	10.24	9.970	10.24	2,556,809	+0.18(+1.79%)
Nov 04, 2009	9.960	10.18	9.910	10.06	2,492,460	+0.16(+1.62%)
Nov 03, 2009	9.820	9.990	9.710	9.900	3,354,306	+0.03(+0.30%)

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.