Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.000	9.048	8.870	8.990	386,407	+0.02(+0.22%)
Jan 28, 2010	9.000	9.040	8.900	8.970	410,176	+0.00(+0.00%)
Jan 27, 2010	8.800	8.996	8.780	8.970	320,956	+0.16(+1.82%)
Jan 26, 2010	9.110	9.124	8.810	8.810	343,213	-0.24(-2.65%)
Jan 25, 2010	8.960	9.170	8.720	9.050	692,456	+0.43(+4.99%)
Jan 22, 2010	8.750	8.840	8.520	8.620	538,773	-0.11(-1.26%)
Jan 21, 2010	8.920	9.000	8.650	8.730	453,317	-0.13(-1.47%)
Jan 20, 2010	8.940	8.950	8.780	8.860	446,405	-0.14(-1.56%)
Jan 19, 2010	8.630	9.030	8.630	9.000	716,798	+0.37(+4.29%)
Jan 15, 2010	8.740	8.630	8.630	8.630	303,200	-0.08(-0.92%)
Jan 14, 2010	8.670	8.790	8.610	8.710	316,054	+0.04(+0.46%)
Jan 13, 2010	8.650	8.700	8.520	8.670	332,971	+0.04(+0.46%)
Jan 12, 2010	8.610	8.730	8.560	8.630	397,214	-0.04(-0.46%)
Jan 11, 2010	8.700	8.770	8.560	8.670	347,279	+0.01(+0.12%)
Jan 08, 2010	8.540	8.680	8.540	8.660	410,436	+0.06(+0.70%)
Jan 07, 2010	8.580	8.650	8.500	8.600	238,495	+0.00(+0.00%)
Jan 06, 2010	8.540	8.740	8.540	8.600	431,568	+0.02(+0.23%)
Jan 05, 2010	8.740	8.780	8.400	8.580	383,144	-0.08(-0.92%)
Jan 04, 2010	8.640	8.743	8.600	8.660	258,899	+0.14(+1.64%)
Dec 31, 2009	8.800	8.520	8.520	8.520	129,200	-0.24(-2.74%)
Dec 30, 2009	8.690	8.760	8.410	8.760	176,792	-0.03(-0.34%)
Dec 29, 2009	8.490	8.830	8.412	8.790	269,797	+0.35(+4.15%)
Dec 28, 2009	8.260	8.440	8.220	8.440	261,199	+0.18(+2.18%)
Dec 24, 2009	8.260	8.260	8.160	8.260	86,708	+0.04(+0.49%)
Dec 23, 2009	8.230	8.290	8.200	8.220	102,103	+0.02(+0.24%)
Dec 22, 2009	8.250	8.250	8.160	8.200	430,581	+0.03(+0.37%)
Dec 21, 2009	8.150	8.170	8.071	8.170	226,156	+0.04(+0.49%)
Dec 18, 2009	8.270	8.320	8.065	8.130	702,300	-0.13(-1.57%)
Dec 17, 2009	8.260	8.430	8.260	8.260	247,759	-0.49(-5.60%)
Dec 16, 2009	8.700	8.790	8.650	8.750	492,815	+0.05(+0.57%)
Dec 15, 2009	8.650	8.750	8.600	8.700	467,749	+0.05(+0.58%)
Dec 14, 2009	8.610	8.729	8.510	8.650	507,649	+0.09(+1.05%)
Dec 11, 2009	8.380	8.600	8.330	8.560	204,783	+0.28(+3.38%)
Dec 10, 2009	8.400	8.400	8.200	8.280	574,810	-0.03(-0.36%)
Dec 09, 2009	8.680	8.680	8.170	8.310	294,297	-0.14(-1.66%)
Dec 08, 2009	8.580	8.590	8.310	8.450	185,713	-0.09(-1.05%)
Dec 07, 2009	8.480	8.680	8.460	8.540	332,606	+0.08(+0.95%)
Dec 04, 2009	8.120	8.480	8.080	8.460	375,808	+0.40(+4.96%)
Dec 03, 2009	8.030	8.120	8.030	8.060	206,928	+0.03(+0.37%)
Dec 02, 2009	7.990	8.102	7.930	8.030	196,053	+0.01(+0.12%)
Dec 01, 2009	8.150	8.160	7.920	8.020	215,496	+0.00(+0.00%)
Nov 30, 2009	8.030	8.050	7.880	8.020	333,936	-0.03(-0.37%)
Nov 27, 2009	7.990	8.150	7.950	8.050	148,266	-0.05(-0.62%)
Nov 25, 2009	8.190	8.190	8.050	8.100	141,427	+0.00(+0.00%)
Nov 24, 2009	8.160	8.160	8.040	8.100	288,042	-0.02(-0.25%)
Nov 23, 2009	8.270	8.270	8.050	8.120	339,077	+0.04(+0.50%)
Nov 20, 2009	8.040	8.290	8.000	8.080	205,153	+0.03(+0.37%)
Nov 19, 2009	8.050	8.080	7.990	8.050	165,581	-0.03(-0.37%)
Nov 18, 2009	8.100	8.191	7.990	8.080	160,230	+0.06(+0.75%)
Nov 17, 2009	8.100	8.320	8.000	8.020	285,773	-0.09(-1.11%)
Nov 16, 2009	8.130	8.172	7.960	8.110	310,006	+0.09(+1.12%)
Nov 13, 2009	8.067	8.180	7.860	8.020	276,013	-0.04(-0.50%)
Nov 12, 2009	8.170	8.260	8.000	8.060	311,444	-0.04(-0.49%)
Nov 11, 2009	8.240	8.250	8.050	8.100	303,662	-0.02(-0.25%)
Nov 10, 2009	8.080	8.190	8.010	8.120	176,675	-0.03(-0.37%)
Nov 09, 2009	8.390	8.390	8.060	8.150	305,347	-0.04(-0.49%)
Nov 06, 2009	8.460	8.490	8.100	8.190	293,463	-0.18(-2.15%)
Nov 05, 2009	8.010	8.620	7.600	8.370	1,145,772	+0.86(+11.45%)
Nov 04, 2009	7.350	7.580	7.350	7.510	112,494	+0.19(+2.60%)
Nov 03, 2009	7.250	7.650	7.240	7.320	72,498	-0.03(-0.41%)

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.