Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.51	10.84	10.47	10.48	26,241,638	-0.01(-0.05%)
Jan 28, 2010	10.62	10.69	10.25	10.49	25,784,564	-0.15(-1.39%)
Jan 27, 2010	10.72	10.85	10.43	10.64	40,954,432	-0.19(-1.74%)
Jan 26, 2010	10.39	10.84	10.35	10.83	36,028,212	+0.38(+3.65%)
Jan 25, 2010	10.43	10.56	10.27	10.44	17,315,948	+0.10(+0.94%)
Jan 22, 2010	10.64	10.67	10.30	10.35	24,677,816	-0.40(-3.71%)
Jan 21, 2010	10.86	10.93	10.55	10.75	23,476,196	-0.14(-1.26%)
Jan 20, 2010	10.64	10.94	10.60	10.88	30,885,034	+0.14(+1.32%)
Jan 19, 2010	10.67	10.77	10.57	10.74	21,709,710	+0.06(+0.53%)
Jan 15, 2010	10.39	10.68	10.68	10.68	37,731,452	+0.28(+2.74%)
Jan 14, 2010	10.28	10.46	10.19	10.40	15,129,218	+0.12(+1.16%)
Jan 13, 2010	10.36	10.36	10.05	10.28	26,232,054	-0.09(-0.82%)
Jan 12, 2010	10.34	10.40	10.13	10.37	17,092,678	-0.17(-1.62%)
Jan 11, 2010	10.73	10.77	10.37	10.54	17,543,876	-0.10(-0.96%)
Jan 08, 2010	10.77	10.80	10.54	10.64	22,346,246	-0.15(-1.37%)
Jan 07, 2010	10.69	10.84	10.46	10.79	19,395,936	+0.08(+0.74%)
Jan 06, 2010	10.47	10.83	10.34	10.71	27,135,024	+0.26(+2.51%)
Jan 05, 2010	10.31	10.57	10.23	10.44	27,440,600	+0.26(+2.57%)
Jan 04, 2010	9.819	10.21	9.739	10.18	24,819,126	+0.65(+6.81%)
Dec 31, 2009	9.619	9.534	9.534	9.534	8,427,010	-0.06(-0.65%)
Dec 30, 2009	9.528	9.642	9.528	9.597	7,754,019	+0.03(+0.36%)
Dec 29, 2009	9.568	9.614	9.523	9.562	8,088,947	-0.01(-0.06%)
Dec 28, 2009	9.688	9.745	9.517	9.568	8,305,509	-0.14(-1.47%)
Dec 24, 2009	9.642	9.728	9.568	9.710	3,460,133	+0.09(+0.89%)
Dec 23, 2009	9.659	9.756	9.500	9.625	12,552,281	-0.07(-0.76%)
Dec 22, 2009	9.733	9.762	9.636	9.699	8,759,884	-0.03(-0.35%)
Dec 21, 2009	9.540	9.767	9.517	9.733	12,240,744	+0.23(+2.46%)
Dec 18, 2009	9.528	9.642	9.477	9.500	14,373,747	+0.00(+0.00%)
Dec 17, 2009	9.466	9.654	9.466	9.500	14,365,411	-0.11(-1.18%)
Dec 16, 2009	9.631	9.705	9.500	9.614	12,896,663	+0.07(+0.72%)
Dec 15, 2009	9.562	9.716	9.494	9.545	12,972,765	-0.01(-0.12%)
Dec 14, 2009	9.586	9.591	9.517	9.557	12,186,609	+0.10(+1.08%)
Dec 11, 2009	9.585	9.614	9.380	9.454	12,864,721	-0.08(-0.84%)
Dec 10, 2009	9.289	9.574	9.289	9.534	19,692,196	+0.27(+2.95%)
Dec 09, 2009	9.284	9.454	9.198	9.261	17,069,092	+0.04(+0.43%)
Dec 08, 2009	9.232	9.369	9.175	9.221	14,168,958	-0.09(-0.98%)
Dec 07, 2009	9.369	9.494	9.192	9.312	17,699,106	-0.03(-0.30%)
Dec 04, 2009	9.255	9.380	9.118	9.340	25,730,150	+0.25(+2.76%)
Dec 03, 2009	9.084	9.249	9.084	9.090	19,519,008	-0.02(-0.25%)
Dec 02, 2009	9.181	9.215	9.067	9.113	21,398,548	-0.04(-0.44%)
Dec 01, 2009	9.101	9.238	9.056	9.153	16,765,547	+0.11(+1.20%)
Nov 30, 2009	9.136	9.147	8.993	9.044	20,374,082	-0.06(-0.69%)
Nov 27, 2009	9.090	9.204	8.970	9.107	10,385,948	-0.20(-2.14%)
Nov 25, 2009	9.164	9.318	9.079	9.306	15,825,802	+0.14(+1.49%)
Nov 24, 2009	9.301	9.318	9.079	9.170	26,143,996	-0.07(-0.74%)
Nov 23, 2009	9.483	9.534	9.210	9.238	22,969,180	-0.14(-1.46%)
Nov 20, 2009	9.449	9.528	9.312	9.375	22,333,246	+0.06(+0.67%)
Nov 19, 2009	9.528	9.562	9.261	9.312	19,469,158	-0.26(-2.73%)
Nov 18, 2009	9.631	9.762	9.528	9.574	17,703,802	-0.03(-0.36%)
Nov 17, 2009	9.682	9.716	9.528	9.608	18,383,818	-0.11(-1.11%)
Nov 16, 2009	9.750	9.950	9.682	9.716	21,959,450	+0.01(+0.06%)
Nov 13, 2009	9.728	9.824	9.568	9.710	17,600,020	+0.03(+0.29%)
Nov 12, 2009	9.881	9.955	9.682	9.682	17,083,312	-0.25(-2.52%)
Nov 11, 2009	9.881	10.07	9.838	9.932	15,839,091	+0.10(+0.98%)
Nov 10, 2009	9.893	9.932	9.710	9.836	21,157,126	-0.03(-0.29%)
Nov 09, 2009	9.932	10.02	9.756	9.864	19,451,918	+0.02(+0.23%)
Nov 06, 2009	9.995	10.13	9.739	9.841	20,672,510	-0.18(-1.78%)
Nov 05, 2009	10.10	10.14	9.952	10.02	14,587,111	+0.02(+0.23%)
Nov 04, 2009	10.23	10.35	9.929	9.997	16,623,201	-0.15(-1.45%)
Nov 03, 2009	9.895	10.19	9.794	10.14	17,581,816	+0.12(+1.18%)

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.