Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.625	9.701	9.104	9.155	3,008,230	-0.42(-4.37%)
Jan 28, 2010	10.11	10.31	9.309	9.573	3,696,149	-0.93(-8.85%)
Jan 27, 2010	10.14	10.60	9.855	10.50	1,314,265	+0.31(+3.01%)
Jan 26, 2010	10.03	10.51	9.966	10.20	889,207	+0.10(+1.01%)
Jan 25, 2010	10.44	10.50	9.992	10.09	824,478	-0.15(-1.42%)
Jan 22, 2010	10.78	10.85	10.10	10.24	1,207,118	-0.66(-6.03%)
Jan 21, 2010	10.70	11.03	10.15	10.90	1,454,511	+0.26(+2.49%)
Jan 20, 2010	10.90	10.95	10.45	10.63	998,178	-0.48(-4.30%)
Jan 19, 2010	10.93	11.19	10.86	11.11	781,057	+0.19(+1.72%)
Jan 15, 2010	11.43	10.92	10.92	10.92	1,609,847	-0.48(-4.19%)
Jan 14, 2010	11.55	11.58	11.22	11.40	595,211	-0.15(-1.26%)
Jan 13, 2010	11.39	11.66	11.22	11.54	687,530	+0.21(+1.88%)
Jan 12, 2010	11.49	11.73	11.25	11.33	1,085,494	-0.36(-3.07%)
Jan 11, 2010	11.68	11.72	11.48	11.69	582,775	+0.09(+0.81%)
Jan 08, 2010	11.69	11.80	11.41	11.60	706,038	-0.12(-1.02%)
Jan 07, 2010	11.69	11.86	11.47	11.72	649,217	-0.07(-0.58%)
Jan 06, 2010	11.62	11.85	11.43	11.78	1,370,352	+0.15(+1.32%)
Jan 05, 2010	11.43	11.67	11.25	11.63	1,145,181	+0.20(+1.72%)
Jan 04, 2010	11.02	11.50	10.96	11.43	1,606,743	+0.59(+5.43%)
Dec 31, 2009	10.84	10.84	10.84	10.84	1,420,688	+0.04(+0.40%)
Dec 30, 2009	10.69	10.84	10.57	10.80	793,290	+0.05(+0.48%)
Dec 29, 2009	10.61	10.77	10.57	10.75	979,978	+0.16(+1.53%)
Dec 28, 2009	10.43	10.61	10.25	10.59	894,577	+0.20(+1.89%)
Dec 24, 2009	10.22	10.39	10.19	10.39	355,160	+0.21(+2.10%)
Dec 23, 2009	10.03	10.20	9.923	10.18	673,520	+0.25(+2.49%)
Dec 22, 2009	9.727	9.957	9.667	9.932	662,321	+0.25(+2.56%)
Dec 21, 2009	9.352	9.744	9.266	9.684	714,822	+0.44(+4.70%)
Dec 18, 2009	9.249	9.386	8.959	9.249	1,487,164	+0.08(+0.84%)
Dec 17, 2009	9.497	9.667	9.096	9.172	1,708,332	-0.49(-5.12%)
Dec 16, 2009	9.667	9.778	9.514	9.667	827,658	+0.20(+2.07%)
Dec 15, 2009	9.556	9.659	9.471	9.471	706,870	-0.11(-1.16%)
Dec 14, 2009	9.556	9.727	9.514	9.582	890,642	+0.03(+0.36%)
Dec 11, 2009	9.463	9.625	9.317	9.548	693,952	+0.21(+2.29%)
Dec 10, 2009	9.514	9.667	9.266	9.335	602,474	-0.16(-1.71%)
Dec 09, 2009	9.795	9.812	9.377	9.497	830,165	-0.28(-2.88%)
Dec 08, 2009	9.974	10.06	9.727	9.778	1,131,146	-0.32(-3.21%)
Dec 07, 2009	9.923	10.20	9.898	10.10	1,070,124	+0.15(+1.54%)
Dec 04, 2009	9.667	10.06	9.386	9.949	2,444,412	+0.56(+6.00%)
Dec 03, 2009	9.198	9.556	9.053	9.386	1,396,653	+0.23(+2.52%)
Dec 02, 2009	9.232	9.599	9.096	9.155	862,111	+0.00(+0.00%)
Dec 01, 2009	8.746	9.271	8.720	9.155	1,440,281	+0.59(+6.87%)
Nov 30, 2009	8.737	8.737	8.345	8.567	1,455,178	-0.11(-1.28%)
Nov 27, 2009	8.498	8.780	8.405	8.678	877,897	-0.32(-3.60%)
Nov 25, 2009	9.172	9.189	8.959	9.002	946,254	-0.09(-1.03%)
Nov 24, 2009	9.343	9.360	8.916	9.096	1,041,346	-0.26(-2.83%)
Nov 23, 2009	9.616	9.727	9.300	9.360	734,180	+0.02(+0.18%)
Nov 20, 2009	9.514	9.676	9.258	9.343	890,064	-0.28(-2.93%)
Nov 19, 2009	10.03	10.17	9.352	9.625	1,728,293	-0.53(-5.21%)
Nov 18, 2009	10.32	10.39	10.04	10.15	931,329	-0.16(-1.57%)
Nov 17, 2009	10.11	10.34	9.983	10.32	761,144	+0.15(+1.43%)
Nov 16, 2009	9.957	10.35	9.723	10.17	1,171,841	+0.25(+2.49%)
Nov 13, 2009	9.957	10.03	9.719	9.923	1,610,717	-0.03(-0.26%)
Nov 12, 2009	10.02	10.13	9.846	9.949	1,719,755	-0.15(-1.44%)
Nov 11, 2009	10.13	10.18	9.889	10.09	1,081,954	+0.13(+1.28%)
Nov 10, 2009	9.829	10.05	9.693	9.966	1,448,448	+0.15(+1.48%)
Nov 09, 2009	9.522	9.974	9.437	9.821	1,136,117	+0.50(+5.40%)
Nov 06, 2009	9.326	9.680	9.130	9.317	2,016,530	-0.12(-1.27%)
Nov 05, 2009	9.002	9.471	8.942	9.437	1,980,743	+0.69(+7.90%)
Nov 04, 2009	8.925	9.121	8.746	8.746	2,016,923	-0.02(-0.19%)
Nov 03, 2009	8.532	8.831	8.362	8.763	2,269,432	+0.09(+1.08%)

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.