Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.328	8.559	8.195	8.209	360,559	-0.04(-0.51%)
Jan 28, 2010	8.538	8.590	8.202	8.251	339,222	-0.29(-3.36%)
Jan 27, 2010	8.349	8.566	8.265	8.538	281,340	+0.34(+4.19%)
Jan 26, 2010	8.279	8.321	8.125	8.195	217,915	-0.15(-1.85%)
Jan 25, 2010	8.426	8.478	8.286	8.349	246,468	+0.08(+0.93%)
Jan 22, 2010	8.468	8.573	8.230	8.272	268,460	-0.13(-1.50%)
Jan 21, 2010	8.629	8.748	8.167	8.398	372,666	-0.22(-2.52%)
Jan 20, 2010	8.951	8.965	8.545	8.615	167,329	-0.43(-4.73%)
Jan 19, 2010	8.902	9.049	8.853	9.042	144,757	+0.25(+2.79%)
Jan 15, 2010	9.000	8.797	8.797	8.797	186,039	-0.17(-1.87%)
Jan 14, 2010	8.909	9.007	8.769	8.965	158,340	+0.18(+2.07%)
Jan 13, 2010	8.825	8.930	8.706	8.783	87,766	-0.01(-0.08%)
Jan 12, 2010	8.937	9.075	8.755	8.790	135,688	-0.20(-2.18%)
Jan 11, 2010	9.175	9.385	8.979	8.986	176,653	-0.11(-1.16%)
Jan 08, 2010	9.084	9.091	8.882	9.091	190,875	+0.13(+1.49%)
Jan 07, 2010	9.021	9.049	8.832	8.958	165,447	-0.05(-0.54%)
Jan 06, 2010	8.937	9.112	8.867	9.007	206,864	+0.10(+1.10%)
Jan 05, 2010	9.028	9.070	8.867	8.909	263,861	-0.17(-1.85%)
Jan 04, 2010	9.049	9.175	9.000	9.077	376,860	+0.10(+1.09%)
Dec 31, 2009	8.909	8.979	8.979	8.979	222,447	+0.10(+1.10%)
Dec 30, 2009	9.056	9.140	8.804	8.881	270,162	-0.22(-2.39%)
Dec 29, 2009	9.112	9.126	8.986	9.098	222,811	+0.12(+1.33%)
Dec 28, 2009	8.993	9.154	8.860	8.979	499,713	-0.06(-0.70%)
Dec 24, 2009	8.678	9.301	8.587	9.042	1,019,002	+1.06(+13.35%)
Dec 23, 2009	7.851	8.005	7.802	7.977	302,531	+0.27(+3.55%)
Dec 22, 2009	7.536	7.774	7.417	7.704	386,017	+0.19(+2.52%)
Dec 21, 2009	7.879	7.949	7.445	7.515	467,781	-0.04(-0.46%)
Dec 18, 2009	8.068	8.068	7.543	7.550	592,635	-0.47(-5.85%)
Dec 17, 2009	8.040	8.186	7.984	8.019	140,723	-0.13(-1.63%)
Dec 16, 2009	8.272	8.419	8.089	8.153	182,908	+0.04(+0.43%)
Dec 15, 2009	8.286	8.433	8.111	8.118	183,009	-0.20(-2.44%)
Dec 14, 2009	8.209	8.321	8.047	8.321	176,895	+0.30(+3.76%)
Dec 11, 2009	7.984	8.125	7.942	8.019	192,655	+0.10(+1.24%)
Dec 10, 2009	8.279	8.300	7.879	7.921	354,891	-0.34(-4.15%)
Dec 09, 2009	8.314	8.405	8.216	8.265	196,077	-0.08(-0.92%)
Dec 08, 2009	8.538	8.636	8.335	8.342	117,257	-0.27(-3.17%)
Dec 07, 2009	8.664	8.839	8.552	8.615	129,620	-0.17(-1.91%)
Dec 04, 2009	8.916	9.000	8.552	8.783	151,961	+0.10(+1.13%)
Dec 03, 2009	8.657	8.867	8.597	8.685	129,987	-0.02(-0.24%)
Dec 02, 2009	8.818	9.021	8.601	8.706	178,360	-0.11(-1.27%)
Dec 01, 2009	8.965	8.993	8.762	8.818	180,319	+0.01(+0.16%)
Nov 30, 2009	8.524	8.846	8.307	8.804	242,554	+0.23(+2.70%)
Nov 27, 2009	8.524	8.797	8.454	8.573	134,877	-0.48(-5.26%)
Nov 25, 2009	8.755	9.154	8.706	9.049	169,744	+0.07(+0.78%)
Nov 24, 2009	8.888	8.979	8.727	8.979	214,740	+0.01(+0.16%)
Nov 23, 2009	8.902	9.245	8.902	8.965	182,548	+0.25(+2.81%)
Nov 20, 2009	8.769	8.811	8.587	8.720	135,498	-0.08(-0.95%)
Nov 19, 2009	9.007	9.196	8.755	8.804	216,469	-0.34(-3.75%)
Nov 18, 2009	9.175	9.210	8.867	9.147	177,356	+0.00(+0.00%)
Nov 17, 2009	9.147	9.301	9.077	9.147	153,466	-0.10(-1.06%)
Nov 16, 2009	8.979	9.448	8.937	9.245	284,728	+0.34(+3.86%)
Nov 13, 2009	8.755	8.958	8.615	8.902	347,783	+0.20(+2.25%)
Nov 12, 2009	8.979	9.084	8.664	8.706	230,932	-0.27(-3.04%)
Nov 11, 2009	9.105	9.238	8.902	8.979	181,647	+0.04(+0.47%)
Nov 10, 2009	9.021	9.189	8.860	8.937	101,483	-0.12(-1.31%)
Nov 09, 2009	9.000	9.287	8.986	9.056	224,382	+0.41(+4.78%)
Nov 06, 2009	8.748	9.046	8.538	8.643	210,464	-0.25(-2.83%)
Nov 05, 2009	8.594	8.951	8.594	8.895	145,778	+0.44(+5.22%)
Nov 04, 2009	8.615	8.818	8.356	8.454	303,078	-0.08(-0.90%)
Nov 03, 2009	8.489	8.725	8.440	8.531	206,202	-0.11(-1.22%)

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.