Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.27	10.37	10.17	10.21	833,481	+0.09(+0.86%)
Jan 28, 2010	10.25	10.35	10.12	10.12	639,795	-0.07(-0.68%)
Jan 27, 2010	10.05	10.21	9.885	10.19	590,453	+0.20(+1.96%)
Jan 26, 2010	10.05	10.32	9.941	9.998	632,638	-0.07(-0.65%)
Jan 25, 2010	10.19	10.20	9.985	10.06	418,382	+0.02(+0.17%)
Jan 22, 2010	10.25	10.37	9.963	10.05	561,098	-0.30(-2.86%)
Jan 21, 2010	10.48	10.56	10.21	10.34	666,038	-0.11(-1.04%)
Jan 20, 2010	10.48	10.53	10.30	10.45	766,726	-0.08(-0.78%)
Jan 19, 2010	10.26	10.58	10.17	10.53	582,401	+0.27(+2.67%)
Jan 15, 2010	10.50	10.26	10.26	10.26	571,916	-0.33(-3.08%)
Jan 14, 2010	10.61	10.65	10.48	10.58	495,027	-0.02(-0.21%)
Jan 13, 2010	10.32	10.62	10.32	10.61	896,596	+0.35(+3.43%)
Jan 12, 2010	10.32	10.51	10.20	10.25	669,215	-0.15(-1.42%)
Jan 11, 2010	10.36	10.43	10.27	10.40	981,999	+0.05(+0.50%)
Jan 08, 2010	10.31	10.46	10.25	10.35	1,312,781	-0.10(-1.00%)
Jan 07, 2010	10.26	10.49	10.07	10.45	1,262,303	-0.11(-1.03%)
Jan 06, 2010	10.64	10.64	10.47	10.56	986,610	-0.08(-0.73%)
Jan 05, 2010	10.68	10.70	10.47	10.64	1,036,253	-0.03(-0.24%)
Jan 04, 2010	10.57	10.69	10.50	10.67	1,457,283	+0.23(+2.25%)
Dec 31, 2009	10.33	10.43	10.43	10.43	1,224,351	+0.10(+0.92%)
Dec 30, 2009	10.25	10.36	10.25	10.34	403,492	+0.07(+0.72%)
Dec 29, 2009	10.17	10.33	10.11	10.26	612,587	+0.09(+0.90%)
Dec 28, 2009	9.928	10.17	9.902	10.17	828,884	+0.22(+2.23%)
Dec 24, 2009	9.950	9.993	9.889	9.950	197,488	+0.05(+0.53%)
Dec 23, 2009	9.941	9.985	9.815	9.898	684,228	-0.03(-0.31%)
Dec 22, 2009	9.832	9.980	9.815	9.928	667,163	+0.04(+0.44%)
Dec 21, 2009	9.859	10.04	9.780	9.885	803,693	+0.02(+0.22%)
Dec 18, 2009	9.798	9.867	9.719	9.863	1,018,967	+0.10(+1.07%)
Dec 17, 2009	9.906	9.906	9.741	9.759	589,264	-0.27(-2.65%)
Dec 16, 2009	9.941	10.09	9.859	10.02	588,371	+0.12(+1.23%)
Dec 15, 2009	10.04	10.06	9.872	9.902	704,238	-0.14(-1.39%)
Dec 14, 2009	10.02	10.08	9.963	10.04	857,441	+0.13(+1.36%)
Dec 11, 2009	9.850	9.924	9.741	9.906	557,873	+0.09(+0.93%)
Dec 10, 2009	9.759	9.863	9.580	9.815	1,297,869	+0.17(+1.71%)
Dec 09, 2009	9.685	9.685	9.519	9.650	1,088,625	-0.01(-0.13%)
Dec 08, 2009	9.706	9.715	9.541	9.663	1,276,711	-0.12(-1.24%)
Dec 07, 2009	9.845	9.974	9.763	9.785	774,605	-0.10(-1.05%)
Dec 04, 2009	9.880	10.000	9.741	9.889	1,071,774	+0.18(+1.84%)
Dec 03, 2009	9.967	9.980	9.698	9.711	1,340,393	-0.22(-2.19%)
Dec 02, 2009	9.859	9.989	9.859	9.928	734,198	+0.03(+0.35%)
Dec 01, 2009	9.985	9.985	9.789	9.893	1,158,148	+0.00(+0.04%)
Nov 30, 2009	9.954	10.05	9.715	9.889	1,957,574	-0.07(-0.70%)
Nov 27, 2009	10.04	10.13	9.945	9.959	556,051	-0.37(-3.62%)
Nov 25, 2009	10.39	10.44	10.29	10.33	752,087	-0.07(-0.71%)
Nov 24, 2009	10.35	10.44	10.29	10.41	1,598,160	-0.01(-0.08%)
Nov 23, 2009	10.43	10.56	10.32	10.41	1,043,155	+0.17(+1.65%)
Nov 20, 2009	10.24	10.33	10.09	10.25	1,143,965	+0.02(+0.17%)
Nov 19, 2009	10.19	10.46	10.15	10.23	2,848,328	+0.34(+3.43%)
Nov 18, 2009	9.759	9.950	9.693	9.889	1,356,485	+0.16(+1.61%)
Nov 17, 2009	9.637	9.776	9.632	9.732	1,289,146	+0.10(+0.99%)
Nov 16, 2009	9.724	9.724	9.546	9.637	1,663,129	+0.07(+0.73%)
Nov 13, 2009	9.659	9.737	9.511	9.567	1,037,848	-0.00(-0.05%)
Nov 12, 2009	9.589	9.693	9.454	9.572	834,530	-0.07(-0.72%)
Nov 11, 2009	9.563	9.763	9.502	9.641	918,815	+0.12(+1.28%)
Nov 10, 2009	9.328	9.554	9.311	9.519	1,304,881	+0.22(+2.34%)
Nov 09, 2009	9.180	9.363	9.137	9.302	1,492,604	+0.17(+1.90%)
Nov 06, 2009	9.080	9.207	8.902	9.128	1,169,862	+0.07(+0.77%)
Nov 05, 2009	9.211	9.228	9.033	9.059	1,787,419	-0.03(-0.33%)
Nov 04, 2009	9.511	9.546	9.041	9.089	2,133,347	-0.37(-3.95%)
Nov 03, 2009	9.463	9.506	9.102	9.463	2,461,663	-0.18(-1.89%)

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.