Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.01	10.15	9.909	9.972	52,560	-0.26(-2.52%)
Jan 28, 2010	10.34	10.40	10.23	10.23	67,853	-0.04(-0.36%)
Jan 27, 2010	10.42	10.47	9.883	10.27	97,147	-0.20(-1.93%)
Jan 26, 2010	10.52	10.52	10.46	10.47	23,232	-0.00(-0.03%)
Jan 25, 2010	10.52	10.52	10.44	10.47	15,211	-0.02(-0.23%)
Jan 22, 2010	10.47	10.53	10.44	10.50	54,309	-0.00(-0.03%)
Jan 21, 2010	10.57	10.57	10.48	10.50	22,480	-0.03(-0.29%)
Jan 20, 2010	10.58	10.59	10.47	10.53	38,355	-0.10(-0.97%)
Jan 19, 2010	10.63	10.64	10.48	10.63	63,960	+0.07(+0.66%)
Jan 15, 2010	10.47	10.56	10.56	10.56	27,603	-0.01(-0.12%)
Jan 14, 2010	10.59	10.64	10.41	10.57	60,132	-0.03(-0.31%)
Jan 13, 2010	10.46	10.61	10.42	10.61	51,673	+0.16(+1.57%)
Jan 12, 2010	10.48	10.60	10.44	10.44	32,920	-0.05(-0.46%)
Jan 11, 2010	10.49	10.65	10.49	10.49	40,553	-0.06(-0.55%)
Jan 08, 2010	10.51	10.55	10.48	10.55	17,800	+0.03(+0.32%)
Jan 07, 2010	10.40	10.57	10.40	10.52	32,312	-0.03(-0.26%)
Jan 06, 2010	10.42	10.58	10.35	10.54	26,462	+0.08(+0.78%)
Jan 05, 2010	10.45	10.60	10.42	10.46	26,725	-0.06(-0.58%)
Jan 04, 2010	10.21	10.55	10.21	10.52	76,444	+0.26(+2.55%)
Dec 31, 2009	10.32	10.26	10.26	10.26	30,232	-0.14(-1.32%)
Dec 30, 2009	10.30	10.44	10.30	10.40	24,307	-0.03(-0.26%)
Dec 29, 2009	10.46	10.49	10.34	10.43	69,898	-0.04(-0.41%)
Dec 28, 2009	10.35	10.50	10.35	10.47	30,425	+0.05(+0.53%)
Dec 24, 2009	10.35	10.60	10.35	10.41	36,639	-0.04(-0.41%)
Dec 23, 2009	10.41	10.47	10.32	10.46	23,216	+0.02(+0.18%)
Dec 22, 2009	10.42	10.50	10.32	10.44	28,056	+0.02(+0.16%)
Dec 21, 2009	10.51	10.61	10.42	10.42	64,522	-0.21(-1.96%)
Dec 18, 2009	10.79	10.80	10.45	10.63	81,945	-0.09(-0.85%)
Dec 17, 2009	10.64	10.95	10.64	10.72	27,754	-0.05(-0.48%)
Dec 16, 2009	10.66	10.84	10.66	10.77	55,686	+0.02(+0.14%)
Dec 15, 2009	10.80	10.90	10.67	10.76	57,523	+0.03(+0.28%)
Dec 14, 2009	10.71	10.73	10.60	10.73	81,367	+0.25(+2.38%)
Dec 11, 2009	10.53	10.59	10.40	10.48	27,662	-0.01(-0.10%)
Dec 10, 2009	10.52	10.63	10.35	10.49	89,299	+0.07(+0.69%)
Dec 09, 2009	10.42	10.70	10.42	10.42	86,838	-0.12(-1.10%)
Dec 08, 2009	10.29	10.69	10.29	10.53	47,037	+0.12(+1.11%)
Dec 07, 2009	10.44	10.44	10.20	10.42	46,488	+0.08(+0.79%)
Dec 04, 2009	10.47	10.47	10.21	10.33	54,654	-0.01(-0.12%)
Dec 03, 2009	10.48	10.59	10.29	10.35	57,454	-0.14(-1.31%)
Dec 02, 2009	10.60	10.64	10.39	10.48	64,943	-0.13(-1.26%)
Dec 01, 2009	10.45	10.65	10.35	10.62	64,601	+0.20(+1.88%)
Nov 30, 2009	10.58	10.71	10.29	10.42	52,958	-0.23(-2.13%)
Nov 27, 2009	10.62	10.71	10.51	10.65	26,847	-0.04(-0.37%)
Nov 25, 2009	10.91	10.91	10.65	10.69	42,781	-0.22(-2.01%)
Nov 24, 2009	10.84	10.91	10.52	10.91	82,152	+0.04(+0.41%)
Nov 23, 2009	10.85	10.92	10.74	10.86	24,294	+0.15(+1.41%)
Nov 20, 2009	10.80	10.93	10.68	10.71	37,895	-0.12(-1.12%)
Nov 19, 2009	10.84	10.85	10.46	10.83	42,617	-0.03(-0.31%)
Nov 18, 2009	10.92	11.01	10.83	10.87	17,721	+0.06(+0.53%)
Nov 17, 2009	10.88	10.95	10.69	10.81	45,801	+0.12(+1.08%)
Nov 16, 2009	10.67	10.97	10.67	10.69	51,131	+0.17(+1.65%)
Nov 13, 2009	10.77	10.88	10.36	10.52	68,216	-0.16(-1.51%)
Nov 12, 2009	10.85	10.91	10.64	10.68	35,894	-0.13(-1.21%)
Nov 11, 2009	10.69	11.00	10.63	10.81	68,850	+0.10(+0.97%)
Nov 10, 2009	10.61	10.74	10.59	10.71	29,936	+0.12(+1.12%)
Nov 09, 2009	10.40	10.82	10.40	10.59	61,860	+0.21(+2.05%)
Nov 06, 2009	10.15	10.43	10.15	10.38	17,580	+0.17(+1.64%)
Nov 05, 2009	9.866	10.24	9.866	10.21	23,485	+0.32(+3.25%)
Nov 04, 2009	9.890	10.14	9.516	9.889	37,954	+0.08(+0.79%)
Nov 03, 2009	9.671	10.05	9.519	9.811	60,713	+0.14(+1.48%)

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.