Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.910	10.05	9.811	9.873	53,088	-0.25(-2.52%)
Jan 28, 2010	10.24	10.30	10.13	10.13	68,534	-0.04(-0.36%)
Jan 27, 2010	10.32	10.36	9.785	10.16	98,123	-0.20(-1.93%)
Jan 26, 2010	10.42	10.42	10.36	10.36	23,466	-0.00(-0.03%)
Jan 25, 2010	10.42	10.42	10.34	10.37	15,364	-0.02(-0.23%)
Jan 22, 2010	10.37	10.42	10.34	10.39	54,854	-0.00(-0.03%)
Jan 21, 2010	10.47	10.47	10.38	10.39	22,705	-0.03(-0.29%)
Jan 20, 2010	10.47	10.48	10.37	10.42	38,740	-0.10(-0.97%)
Jan 19, 2010	10.52	10.53	10.38	10.53	64,602	+0.07(+0.66%)
Jan 15, 2010	10.37	10.46	10.46	10.46	27,880	-0.01(-0.11%)
Jan 14, 2010	10.48	10.53	10.31	10.47	60,736	-0.03(-0.32%)
Jan 13, 2010	10.36	10.51	10.32	10.50	52,192	+0.16(+1.57%)
Jan 12, 2010	10.38	10.49	10.34	10.34	33,250	-0.05(-0.46%)
Jan 11, 2010	10.39	10.54	10.39	10.39	40,960	-0.06(-0.55%)
Jan 08, 2010	10.40	10.45	10.38	10.45	17,979	+0.03(+0.32%)
Jan 07, 2010	10.29	10.46	10.29	10.41	32,636	-0.03(-0.26%)
Jan 06, 2010	10.32	10.47	10.25	10.44	26,728	+0.08(+0.79%)
Jan 05, 2010	10.35	10.50	10.32	10.36	26,994	-0.06(-0.58%)
Jan 04, 2010	10.11	10.45	10.11	10.42	77,212	+0.26(+2.55%)
Dec 31, 2009	10.22	10.16	10.16	10.16	30,535	-0.14(-1.32%)
Dec 30, 2009	10.20	10.34	10.20	10.29	24,551	-0.03(-0.26%)
Dec 29, 2009	10.36	10.38	10.23	10.32	70,600	-0.04(-0.41%)
Dec 28, 2009	10.25	10.39	10.25	10.36	30,731	+0.05(+0.53%)
Dec 24, 2009	10.25	10.50	10.25	10.31	37,007	-0.04(-0.41%)
Dec 23, 2009	10.31	10.36	10.22	10.35	23,449	+0.02(+0.18%)
Dec 22, 2009	10.31	10.40	10.22	10.33	28,338	+0.02(+0.16%)
Dec 21, 2009	10.41	10.51	10.32	10.32	65,170	-0.21(-1.96%)
Dec 18, 2009	10.69	10.70	10.35	10.52	82,768	-0.09(-0.85%)
Dec 17, 2009	10.54	10.84	10.54	10.61	28,033	-0.05(-0.48%)
Dec 16, 2009	10.55	10.73	10.55	10.67	56,245	+0.02(+0.14%)
Dec 15, 2009	10.70	10.79	10.56	10.65	58,100	+0.03(+0.28%)
Dec 14, 2009	10.60	10.62	10.49	10.62	82,184	+0.25(+2.38%)
Dec 11, 2009	10.42	10.49	10.29	10.37	27,940	-0.01(-0.10%)
Dec 10, 2009	10.41	10.53	10.25	10.38	90,196	+0.07(+0.69%)
Dec 09, 2009	10.31	10.59	10.31	10.31	87,710	-0.11(-1.10%)
Dec 08, 2009	10.18	10.58	10.18	10.43	47,509	+0.11(+1.11%)
Dec 07, 2009	10.33	10.33	10.10	10.31	46,955	+0.08(+0.79%)
Dec 04, 2009	10.37	10.37	10.11	10.23	55,203	-0.01(-0.12%)
Dec 03, 2009	10.38	10.48	10.18	10.24	58,031	-0.14(-1.31%)
Dec 02, 2009	10.49	10.54	10.29	10.38	65,595	-0.13(-1.26%)
Dec 01, 2009	10.35	10.54	10.24	10.51	65,250	+0.19(+1.88%)
Nov 30, 2009	10.47	10.60	10.19	10.32	53,490	-0.22(-2.13%)
Nov 27, 2009	10.51	10.61	10.40	10.54	27,117	-0.04(-0.37%)
Nov 25, 2009	10.80	10.80	10.54	10.58	43,211	-0.22(-2.01%)
Nov 24, 2009	10.73	10.80	10.41	10.80	82,977	+0.04(+0.41%)
Nov 23, 2009	10.75	10.81	10.63	10.75	24,538	+0.15(+1.41%)
Nov 20, 2009	10.69	10.82	10.58	10.61	38,275	-0.12(-1.12%)
Nov 19, 2009	10.73	10.74	10.36	10.73	43,045	-0.03(-0.31%)
Nov 18, 2009	10.82	10.91	10.73	10.76	17,899	+0.06(+0.53%)
Nov 17, 2009	10.77	10.84	10.58	10.70	46,261	+0.11(+1.08%)
Nov 16, 2009	10.57	10.86	10.57	10.59	51,645	+0.17(+1.65%)
Nov 13, 2009	10.66	10.77	10.26	10.42	68,901	-0.16(-1.51%)
Nov 12, 2009	10.74	10.80	10.53	10.58	36,254	-0.13(-1.21%)
Nov 11, 2009	10.58	10.89	10.53	10.70	69,541	+0.10(+0.97%)
Nov 10, 2009	10.50	10.64	10.48	10.60	30,236	+0.12(+1.12%)
Nov 09, 2009	10.30	10.71	10.30	10.48	62,482	+0.21(+2.05%)
Nov 06, 2009	10.04	10.33	10.04	10.27	17,757	+0.17(+1.64%)
Nov 05, 2009	9.768	10.14	9.768	10.11	23,721	+0.32(+3.25%)
Nov 04, 2009	9.792	10.04	9.421	9.790	38,335	+0.08(+0.79%)
Nov 03, 2009	9.575	9.948	9.424	9.713	61,323	+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.