Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.28	10.43	10.18	10.26	101,969,760	+0.02(+0.16%)
Jan 28, 2010	10.48	10.50	10.23	10.24	92,681,720	-0.20(-1.95%)
Jan 27, 2010	10.32	10.49	10.26	10.44	99,358,496	+0.12(+1.17%)
Jan 26, 2010	10.29	10.39	10.24	10.32	79,328,568	-0.04(-0.37%)
Jan 25, 2010	10.57	10.58	10.35	10.36	89,648,048	-0.06(-0.58%)
Jan 22, 2010	10.59	10.95	10.39	10.42	112,273,064	-0.15(-1.46%)
Jan 21, 2010	11.01	11.07	10.54	10.57	140,416,944	-0.38(-3.51%)
Jan 20, 2010	11.02	11.19	10.92	10.96	144,179,248	-0.03(-0.30%)
Jan 19, 2010	10.73	11.03	10.72	10.99	142,520,816	+0.28(+2.62%)
Jan 15, 2010	10.68	10.71	10.71	10.71	139,410,720	+0.06(+0.57%)
Jan 14, 2010	10.55	10.72	10.51	10.65	86,000,952	+0.09(+0.88%)
Jan 13, 2010	10.37	10.61	10.37	10.56	108,282,824	+0.24(+2.34%)
Jan 12, 2010	10.33	10.44	10.24	10.32	75,093,832	-0.03(-0.32%)
Jan 11, 2010	10.35	10.42	10.26	10.35	59,036,156	+0.08(+0.80%)
Jan 08, 2010	10.23	10.28	10.18	10.27	55,327,528	+0.08(+0.81%)
Jan 07, 2010	10.24	10.26	10.15	10.18	71,737,728	-0.04(-0.38%)
Jan 06, 2010	10.26	10.34	10.17	10.22	75,334,016	-0.03(-0.32%)
Jan 05, 2010	10.40	10.40	10.20	10.26	78,914,168	-0.15(-1.43%)
Jan 04, 2010	10.04	10.41	10.02	10.40	94,768,232	+0.41(+4.07%)
Dec 31, 2009	10.11	9.998	9.998	9.998	46,717,016	-0.17(-1.68%)
Dec 30, 2009	10.16	10.22	10.10	10.17	33,270,538	-0.03(-0.32%)
Dec 29, 2009	10.23	10.28	10.19	10.20	35,782,280	-0.04(-0.38%)
Dec 28, 2009	10.27	10.29	10.18	10.24	35,386,056	+0.02(+0.16%)
Dec 24, 2009	10.26	10.27	10.17	10.22	23,534,936	+0.01(+0.11%)
Dec 23, 2009	10.31	10.33	10.18	10.21	50,877,560	-0.02(-0.16%)
Dec 22, 2009	10.33	10.37	10.19	10.23	65,307,096	+0.00(+0.00%)
Dec 21, 2009	10.11	10.38	10.10	10.23	71,214,056	+0.17(+1.69%)
Dec 18, 2009	10.09	10.16	10.03	10.06	113,271,048	+0.04(+0.44%)
Dec 17, 2009	10.10	10.10	9.926	10.01	80,595,760	-0.08(-0.82%)
Dec 16, 2009	10.10	10.20	10.06	10.10	72,962,856	+0.04(+0.44%)
Dec 15, 2009	10.04	10.15	9.981	10.05	63,001,092	-0.06(-0.60%)
Dec 14, 2009	10.10	10.12	9.998	10.11	93,211,960	+0.05(+0.55%)
Dec 11, 2009	10.10	10.16	10.04	10.06	56,196,724	-0.01(-0.11%)
Dec 10, 2009	10.15	10.17	10.03	10.07	66,032,096	+0.04(+0.44%)
Dec 09, 2009	9.910	10.04	9.822	10.03	133,229,392	+0.26(+2.70%)
Dec 08, 2009	9.921	9.932	9.690	9.761	145,521,504	-0.16(-1.66%)
Dec 07, 2009	10.16	10.21	9.915	9.926	138,369,344	-0.24(-2.33%)
Dec 04, 2009	10.35	10.42	10.13	10.16	91,064,328	-0.08(-0.80%)
Dec 03, 2009	10.35	10.38	10.22	10.24	74,646,824	-0.05(-0.53%)
Dec 02, 2009	10.41	10.44	10.16	10.30	86,706,576	-0.06(-0.58%)
Dec 01, 2009	10.19	10.36	9.987	10.36	129,355,152	+0.37(+3.74%)
Nov 30, 2009	10.06	10.14	9.986	9.987	107,823,048	-0.04(-0.44%)
Nov 27, 2009	9.937	10.12	9.893	10.03	41,538,336	-0.19(-1.83%)
Nov 25, 2009	10.13	10.23	10.03	10.22	76,665,752	+0.15(+1.53%)
Nov 24, 2009	10.23	10.24	9.981	10.06	106,476,504	-0.12(-1.19%)
Nov 23, 2009	10.16	10.39	10.15	10.18	133,927,304	+0.09(+0.93%)
Nov 20, 2009	9.976	10.16	9.959	10.09	110,942,712	+0.14(+1.38%)
Nov 19, 2009	9.932	9.987	9.794	9.954	75,000,680	-0.04(-0.44%)
Nov 18, 2009	9.855	10.03	9.789	9.998	88,806,056	+0.14(+1.39%)
Nov 17, 2009	9.811	9.866	9.745	9.860	61,974,392	+0.00(+0.00%)
Nov 16, 2009	9.701	9.893	9.690	9.860	74,838,672	+0.19(+1.99%)
Nov 13, 2009	9.673	9.767	9.624	9.668	67,055,960	-0.02(-0.17%)
Nov 12, 2009	9.673	9.816	9.607	9.684	72,185,600	+0.00(+0.00%)
Nov 11, 2009	9.712	9.794	9.624	9.684	64,469,296	+0.03(+0.34%)
Nov 10, 2009	9.519	9.751	9.470	9.651	92,748,112	+0.07(+0.75%)
Nov 09, 2009	9.399	9.580	9.360	9.580	84,011,336	+0.26(+2.77%)
Nov 06, 2009	9.349	9.355	9.245	9.322	65,693,144	+0.03(+0.35%)
Nov 05, 2009	9.404	9.481	9.245	9.289	101,234,848	-0.02(-0.18%)
Nov 04, 2009	9.305	9.459	9.272	9.305	95,310,552	+0.11(+1.15%)
Nov 03, 2009	9.205	9.232	9.107	9.200	96,757,768	-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.