Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.09	10.22	9.969	9.975	21,642,204	+0.09(+0.95%)
Jan 28, 2010	9.894	9.994	9.725	9.882	18,520,628	+0.07(+0.70%)
Jan 27, 2010	9.857	9.988	9.681	9.813	14,599,114	-0.09(-0.95%)
Jan 26, 2010	9.731	10.06	9.637	9.907	20,084,176	+0.18(+1.87%)
Jan 25, 2010	9.875	9.938	9.694	9.725	14,235,033	-0.03(-0.26%)
Jan 22, 2010	9.894	10.09	9.681	9.750	23,354,674	-0.11(-1.08%)
Jan 21, 2010	10.32	10.48	9.838	9.857	24,586,604	-0.44(-4.26%)
Jan 20, 2010	10.38	10.43	10.21	10.29	13,318,192	-0.16(-1.50%)
Jan 19, 2010	10.34	10.49	10.34	10.45	9,901,006	+0.09(+0.85%)
Jan 15, 2010	10.34	10.36	10.36	10.36	12,553,984	+0.03(+0.24%)
Jan 14, 2010	10.23	10.37	10.13	10.34	11,601,019	+0.04(+0.43%)
Jan 13, 2010	10.30	10.50	10.26	10.29	18,010,366	+0.04(+0.43%)
Jan 12, 2010	10.28	10.41	10.14	10.25	14,810,462	-0.16(-1.50%)
Jan 11, 2010	10.71	10.71	10.26	10.41	20,918,936	-0.19(-1.77%)
Jan 08, 2010	10.73	10.77	10.55	10.60	21,108,062	-0.36(-3.26%)
Jan 07, 2010	10.98	11.06	10.62	10.95	31,841,684	+0.24(+2.28%)
Jan 06, 2010	10.61	10.83	10.56	10.71	21,144,154	+0.15(+1.42%)
Jan 05, 2010	10.66	10.78	10.51	10.56	15,859,404	-0.13(-1.17%)
Jan 04, 2010	10.58	10.86	10.52	10.68	14,089,705	+0.19(+1.79%)
Dec 31, 2009	10.78	10.50	10.50	10.50	8,194,886	-0.29(-2.67%)
Dec 30, 2009	10.96	11.05	10.75	10.78	9,847,372	-0.27(-2.44%)
Dec 29, 2009	11.17	11.21	10.87	11.05	9,836,149	-0.07(-0.62%)
Dec 28, 2009	11.04	11.32	11.03	11.12	13,700,260	+0.12(+1.08%)
Dec 24, 2009	11.10	11.20	10.98	11.00	3,692,663	-0.10(-0.90%)
Dec 23, 2009	10.90	11.13	10.80	11.10	11,385,130	+0.18(+1.66%)
Dec 22, 2009	11.08	11.08	10.82	10.92	12,285,134	+0.09(+0.81%)
Dec 21, 2009	10.61	11.04	10.44	10.83	19,873,158	+0.21(+2.00%)
Dec 18, 2009	10.68	10.76	10.43	10.62	21,619,726	-0.03(-0.23%)
Dec 17, 2009	10.65	10.96	10.56	10.65	20,830,348	-0.16(-1.51%)
Dec 16, 2009	10.64	10.95	10.64	10.81	17,443,298	+0.21(+1.95%)
Dec 15, 2009	10.78	10.89	10.55	10.60	15,081,628	-0.34(-3.15%)
Dec 14, 2009	10.94	10.96	10.83	10.95	17,847,428	+0.29(+2.70%)
Dec 11, 2009	10.27	10.71	10.18	10.66	26,174,404	+0.59(+5.91%)
Dec 10, 2009	10.24	10.46	10.02	10.06	21,175,296	-0.13(-1.23%)
Dec 09, 2009	10.36	10.36	10.02	10.19	18,326,426	-0.08(-0.73%)
Dec 08, 2009	10.23	10.36	10.04	10.26	17,787,214	+0.01(+0.06%)
Dec 07, 2009	10.07	10.30	10.01	10.26	19,516,452	+0.25(+2.50%)
Dec 04, 2009	10.06	10.38	9.781	10.01	26,837,892	+0.11(+1.08%)
Dec 03, 2009	9.944	10.04	9.694	9.900	38,184,952	-0.31(-3.01%)
Dec 02, 2009	10.07	10.23	10.05	10.21	22,097,254	+0.18(+1.81%)
Dec 01, 2009	10.29	10.39	9.994	10.03	28,304,372	-0.19(-1.84%)
Nov 30, 2009	10.71	10.71	9.944	10.21	41,184,184	-0.41(-3.89%)
Nov 27, 2009	10.68	10.85	10.51	10.63	12,799,430	-0.37(-3.36%)
Nov 25, 2009	10.80	11.02	10.71	11.00	11,700,348	+0.34(+3.17%)
Nov 24, 2009	10.51	10.76	10.48	10.66	18,092,120	+0.18(+1.67%)
Nov 23, 2009	10.89	10.97	10.43	10.48	21,823,424	-0.23(-2.16%)
Nov 20, 2009	10.77	10.98	10.43	10.71	16,714,789	-0.17(-1.55%)
Nov 19, 2009	10.98	11.08	10.76	10.88	12,547,491	-0.18(-1.64%)
Nov 18, 2009	11.15	11.28	11.03	11.07	17,598,040	+0.02(+0.17%)
Nov 17, 2009	11.24	11.51	10.91	11.05	24,028,700	-0.33(-2.92%)
Nov 16, 2009	11.42	11.58	11.30	11.38	17,954,874	+0.10(+0.89%)
Nov 13, 2009	11.12	11.36	10.99	11.28	20,343,264	+0.32(+2.91%)
Nov 12, 2009	11.30	11.49	10.93	10.96	30,157,258	-0.23(-2.02%)
Nov 11, 2009	11.53	11.69	11.03	11.18	88,100,952	-0.98(-8.08%)
Nov 10, 2009	12.36	12.38	11.94	12.17	20,873,180	-0.03(-0.26%)
Nov 09, 2009	12.31	12.31	12.07	12.20	15,535,382	+0.19(+1.56%)
Nov 06, 2009	11.57	12.04	11.45	12.01	28,240,880	+0.87(+7.78%)
Nov 05, 2009	10.95	11.32	10.55	11.14	26,519,692	+0.12(+1.05%)
Nov 04, 2009	11.22	11.32	11.00	11.03	22,560,438	-0.10(-0.90%)
Nov 03, 2009	10.91	11.35	10.71	11.13	24,192,800	+0.04(+0.40%)

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.