Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.35	10.59	10.35	10.42	1,670,461	-0.11(-1.09%)
Jan 28, 2010	10.67	10.71	10.51	10.54	1,088,641	-0.18(-1.71%)
Jan 27, 2010	10.91	10.91	10.60	10.72	975,790	-0.14(-1.27%)
Jan 26, 2010	10.81	10.94	10.75	10.86	676,911	-0.14(-1.25%)
Jan 25, 2010	10.92	11.03	10.89	11.00	432,802	+0.16(+1.48%)
Jan 22, 2010	10.89	10.96	10.78	10.84	493,116	-0.13(-1.20%)
Jan 21, 2010	11.04	11.10	10.93	10.97	949,006	-0.32(-2.79%)
Jan 20, 2010	11.35	11.36	11.18	11.28	786,714	-0.17(-1.45%)
Jan 19, 2010	11.20	11.46	11.20	11.45	1,308,495	+0.36(+3.26%)
Jan 15, 2010	11.29	11.09	11.09	11.09	975,394	-0.25(-2.17%)
Jan 14, 2010	11.31	11.37	11.20	11.34	1,043,733	+0.06(+0.56%)
Jan 13, 2010	11.28	11.35	11.19	11.27	2,512,043	+0.21(+1.92%)
Jan 12, 2010	11.00	11.07	10.89	11.06	751,537	-0.06(-0.52%)
Jan 11, 2010	11.19	11.24	11.02	11.12	839,055	-0.01(-0.10%)
Jan 08, 2010	11.22	11.14	11.00	11.13	1,078,775	-0.09(-0.77%)
Jan 07, 2010	11.23	11.32	11.12	11.22	1,332,448	+0.25(+2.30%)
Jan 06, 2010	10.92	11.07	10.91	10.96	1,108,904	+0.13(+1.22%)
Jan 05, 2010	10.87	10.89	10.69	10.83	1,281,437	+0.45(+4.30%)
Jan 04, 2010	10.23	10.44	10.23	10.38	1,045,420	+0.36(+3.60%)
Dec 31, 2009	10.18	10.02	10.02	10.02	970,159	+0.15(+1.57%)
Dec 30, 2009	9.806	9.897	9.789	9.869	510,897	+0.01(+0.12%)
Dec 29, 2009	9.886	10.03	9.840	9.857	682,359	-0.01(-0.06%)
Dec 28, 2009	9.840	9.897	9.783	9.863	532,558	+0.10(+1.06%)
Dec 24, 2009	9.720	9.806	9.714	9.760	190,957	+0.03(+0.35%)
Dec 23, 2009	9.657	9.748	9.599	9.726	721,320	+0.06(+0.65%)
Dec 22, 2009	9.685	9.685	9.582	9.662	516,782	+0.09(+0.90%)
Dec 21, 2009	9.519	9.611	9.433	9.577	631,029	+0.20(+2.14%)
Dec 18, 2009	9.336	9.559	9.336	9.376	2,003,639	+0.04(+0.43%)
Dec 17, 2009	9.313	9.376	9.198	9.336	1,977,356	-0.07(-0.73%)
Dec 16, 2009	9.422	9.456	9.364	9.405	827,900	+0.02(+0.24%)
Dec 15, 2009	9.324	9.419	9.284	9.382	2,890,529	+0.04(+0.43%)
Dec 14, 2009	9.324	9.359	9.319	9.342	3,408,975	+0.29(+3.16%)
Dec 11, 2009	9.181	9.187	8.998	9.055	1,706,538	+0.02(+0.19%)
Dec 10, 2009	9.135	9.221	9.026	9.038	1,417,717	-0.02(-0.25%)
Dec 09, 2009	9.376	9.393	8.998	9.061	1,846,362	-0.31(-3.30%)
Dec 08, 2009	9.405	9.410	9.330	9.370	656,445	-0.25(-2.56%)
Dec 07, 2009	9.634	9.703	9.554	9.617	540,157	-0.02(-0.24%)
Dec 04, 2009	9.777	9.875	9.571	9.640	1,243,312	-0.05(-0.53%)
Dec 03, 2009	9.726	9.852	9.662	9.691	2,073,484	+0.36(+3.81%)
Dec 02, 2009	9.410	9.508	9.279	9.336	1,585,425	+0.31(+3.43%)
Dec 01, 2009	9.003	9.135	8.946	9.026	915,235	+0.22(+2.54%)
Nov 30, 2009	8.831	8.923	8.774	8.803	875,415	-0.07(-0.78%)
Nov 27, 2009	8.682	8.958	8.677	8.872	550,602	-0.12(-1.34%)
Nov 25, 2009	8.940	9.032	8.906	8.992	640,118	+0.04(+0.45%)
Nov 24, 2009	8.940	8.980	8.868	8.952	730,139	-0.02(-0.19%)
Nov 23, 2009	8.975	9.026	8.895	8.969	1,086,055	-0.06(-0.63%)
Nov 20, 2009	8.917	9.044	8.912	9.026	1,523,035	-0.16(-1.75%)
Nov 19, 2009	9.187	9.238	9.095	9.187	1,687,240	-0.09(-0.93%)
Nov 18, 2009	9.353	9.370	9.210	9.273	2,065,169	-0.41(-4.20%)
Nov 17, 2009	9.525	9.680	9.525	9.680	569,543	+0.09(+0.90%)
Nov 16, 2009	9.554	9.651	9.519	9.594	645,109	+0.10(+1.03%)
Nov 13, 2009	9.456	9.525	9.416	9.496	578,154	-0.05(-0.54%)
Nov 12, 2009	9.634	9.691	9.519	9.548	653,268	-0.14(-1.42%)
Nov 11, 2009	9.760	9.766	9.640	9.685	1,152,410	+0.11(+1.20%)
Nov 10, 2009	9.748	9.748	9.565	9.571	1,097,664	-0.10(-1.01%)
Nov 09, 2009	9.594	9.726	9.594	9.668	1,317,897	+0.09(+0.96%)
Nov 06, 2009	9.531	9.662	9.513	9.577	1,451,051	-0.16(-1.65%)
Nov 05, 2009	9.645	9.823	9.605	9.737	1,321,725	-0.17(-1.74%)
Nov 04, 2009	9.800	9.971	9.783	9.909	1,125,769	+0.36(+3.78%)
Nov 03, 2009	9.313	9.554	9.238	9.548	1,810,934	+0.01(+0.12%)

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.