Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.601	9.733	9.372	9.372	1,117,510	-0.18(-1.86%)
Jan 28, 2010	9.672	9.784	9.515	9.550	674,390	-0.13(-1.37%)
Jan 27, 2010	9.663	9.794	9.570	9.683	1,323,500	-0.05(-0.53%)
Jan 26, 2010	9.507	9.843	9.402	9.735	1,033,300	+0.19(+1.95%)
Jan 25, 2010	9.726	9.854	9.501	9.549	988,800	-0.15(-1.57%)
Jan 22, 2010	9.910	9.980	9.683	9.701	880,840	-0.24(-2.45%)
Jan 21, 2010	10.29	10.42	9.850	9.945	1,026,620	-0.30(-2.92%)
Jan 20, 2010	10.47	10.50	10.08	10.24	1,017,980	-0.27(-2.53%)
Jan 19, 2010	10.47	10.69	10.39	10.51	1,507,590	+0.15(+1.46%)
Jan 15, 2010	10.22	10.36	10.36	10.36	3,325,000	+0.45(+4.56%)
Jan 14, 2010	9.836	9.929	9.772	9.907	697,040	+0.10(+1.00%)
Jan 13, 2010	10.00	10.32	9.700	9.809	5,770,540	-0.15(-1.49%)
Jan 12, 2010	9.375	9.970	9.217	9.957	3,341,710	+0.88(+9.69%)
Jan 11, 2010	9.578	9.677	9.050	9.077	1,333,020	-0.42(-4.45%)
Jan 08, 2010	9.257	9.541	9.257	9.500	651,730	+0.25(+2.71%)
Jan 07, 2010	9.609	9.733	9.221	9.249	1,706,530	-0.38(-4.00%)
Jan 06, 2010	9.826	9.864	9.610	9.634	646,780	-0.15(-1.53%)
Jan 05, 2010	9.694	9.860	9.667	9.784	1,394,500	+0.17(+1.75%)
Jan 04, 2010	9.447	9.625	9.447	9.616	715,950	+0.21(+2.28%)
Dec 31, 2009	9.367	9.402	9.402	9.402	682,000	+0.03(+0.32%)
Dec 30, 2009	9.476	9.476	9.291	9.372	694,940	-0.12(-1.21%)
Dec 29, 2009	9.500	9.500	9.331	9.487	453,210	+0.03(+0.27%)
Dec 28, 2009	9.564	9.659	9.400	9.461	639,940	-0.07(-0.79%)
Dec 24, 2009	9.412	9.552	9.383	9.536	458,930	+0.17(+1.80%)
Dec 23, 2009	8.922	9.404	8.864	9.367	1,487,210	+0.44(+4.87%)
Dec 22, 2009	8.913	8.994	8.834	8.932	643,580	+0.06(+0.63%)
Dec 21, 2009	8.875	9.000	8.733	8.876	784,980	+0.06(+0.65%)
Dec 18, 2009	8.347	8.963	8.287	8.819	3,040,240	+0.54(+6.50%)
Dec 17, 2009	8.585	8.644	8.234	8.281	1,657,780	-0.34(-3.99%)
Dec 16, 2009	8.875	8.875	8.597	8.625	751,250	-0.18(-2.02%)
Dec 15, 2009	8.815	8.893	8.776	8.803	775,040	-0.02(-0.19%)
Dec 14, 2009	8.722	8.820	8.616	8.820	563,780	+0.11(+1.29%)
Dec 11, 2009	8.729	8.791	8.642	8.708	350,210	+0.01(+0.16%)
Dec 10, 2009	8.681	8.720	8.669	8.694	740,470	+0.05(+0.63%)
Dec 09, 2009	8.802	8.802	8.581	8.640	1,041,140	-0.16(-1.84%)
Dec 08, 2009	8.879	8.943	8.801	8.802	354,330	-0.11(-1.23%)
Dec 07, 2009	8.952	9.047	8.886	8.912	438,560	-0.07(-0.76%)
Dec 04, 2009	8.902	9.023	8.814	8.980	652,010	+0.14(+1.63%)
Dec 03, 2009	8.990	9.040	8.820	8.836	436,040	-0.10(-1.15%)
Dec 02, 2009	8.964	9.099	8.924	8.939	711,490	-0.01(-0.12%)
Dec 01, 2009	8.805	8.974	8.805	8.950	1,260,490	+0.19(+2.20%)
Nov 30, 2009	8.800	8.848	8.616	8.757	1,005,040	-0.05(-0.60%)
Nov 27, 2009	8.831	8.945	8.723	8.810	571,900	-0.19(-2.10%)
Nov 25, 2009	9.045	9.061	8.968	8.999	591,140	-0.04(-0.45%)
Nov 24, 2009	9.138	9.138	8.905	9.040	911,080	-0.10(-1.07%)
Nov 23, 2009	9.011	9.142	8.997	9.138	743,020	+0.19(+2.15%)
Nov 20, 2009	8.897	8.990	8.850	8.946	878,060	+0.02(+0.27%)
Nov 19, 2009	9.061	9.114	8.907	8.922	1,390,360	-0.26(-2.82%)
Nov 18, 2009	9.070	9.211	8.912	9.181	1,142,650	+0.08(+0.93%)
Nov 17, 2009	9.154	9.154	8.976	9.096	861,040	-0.04(-0.49%)
Nov 16, 2009	8.985	9.175	8.976	9.141	1,412,760	+0.15(+1.68%)
Nov 13, 2009	8.892	8.991	8.854	8.990	670,150	+0.06(+0.63%)
Nov 12, 2009	9.100	9.200	8.902	8.934	1,317,300	-0.15(-1.65%)
Nov 11, 2009	8.856	9.085	8.843	9.084	934,870	+0.25(+2.86%)
Nov 10, 2009	9.113	9.125	8.810	8.831	933,930	-0.28(-3.02%)
Nov 09, 2009	8.710	9.140	8.710	9.106	2,532,150	+0.48(+5.56%)
Nov 06, 2009	8.613	8.784	8.565	8.626	1,096,440	-0.05(-0.60%)
Nov 05, 2009	8.626	8.780	8.604	8.678	1,259,470	+0.04(+0.47%)
Nov 04, 2009	8.403	8.764	8.403	8.637	1,564,560	+0.07(+0.76%)
Nov 03, 2009	8.733	8.822	8.372	8.572	2,233,110	-0.08(-0.96%)

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.