Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.91	10.99	10.82	10.85	6,105,333	+0.02(+0.22%)
Jan 28, 2010	10.81	10.92	10.74	10.83	6,678,883	+0.01(+0.07%)
Jan 27, 2010	10.97	11.01	10.77	10.82	6,926,142	-0.16(-1.43%)
Jan 26, 2010	10.86	11.08	10.78	10.97	5,896,164	+0.07(+0.65%)
Jan 25, 2010	10.90	11.04	10.74	10.90	5,558,184	+0.09(+0.87%)
Jan 22, 2010	10.96	11.01	10.79	10.81	7,471,851	+0.09(+0.88%)
Jan 21, 2010	10.91	10.96	10.63	10.72	8,074,988	-0.20(-1.80%)
Jan 20, 2010	10.88	10.93	10.72	10.91	5,667,234	-0.07(-0.64%)
Jan 19, 2010	10.88	11.04	10.78	10.98	5,980,106	+0.08(+0.72%)
Jan 15, 2010	11.05	10.90	10.90	10.90	7,176,502	-0.12(-1.07%)
Jan 14, 2010	10.90	11.06	10.78	11.02	11,086,907	+0.57(+5.48%)
Jan 13, 2010	10.21	10.53	10.17	10.45	4,968,754	+0.27(+2.62%)
Jan 12, 2010	10.25	10.31	10.16	10.18	4,223,536	-0.12(-1.14%)
Jan 11, 2010	10.43	10.52	10.24	10.30	3,663,149	-0.14(-1.35%)
Jan 08, 2010	10.43	10.50	10.30	10.44	5,094,456	-0.02(-0.22%)
Jan 07, 2010	10.28	10.54	10.21	10.46	7,616,562	+0.18(+1.76%)
Jan 06, 2010	10.04	10.30	9.876	10.28	8,675,529	+0.49(+5.05%)
Jan 05, 2010	9.585	9.801	9.585	9.789	4,816,704	+0.18(+1.88%)
Jan 04, 2010	9.632	9.656	9.538	9.609	4,273,685	-0.02(-0.24%)
Dec 31, 2009	9.836	9.632	9.632	9.632	2,259,559	-0.18(-1.84%)
Dec 30, 2009	9.852	9.876	9.766	9.813	1,812,791	-0.05(-0.56%)
Dec 29, 2009	9.899	9.978	9.836	9.868	1,699,805	-0.04(-0.40%)
Dec 28, 2009	9.797	9.923	9.734	9.907	2,390,764	+0.14(+1.45%)
Dec 24, 2009	9.648	9.774	9.624	9.766	1,707,711	+0.08(+0.81%)
Dec 23, 2009	9.758	9.766	9.640	9.687	2,971,813	+0.00(+0.00%)
Dec 22, 2009	9.617	9.734	9.617	9.687	2,814,164	+0.05(+0.49%)
Dec 21, 2009	9.546	9.719	9.546	9.640	2,603,970	+0.08(+0.82%)
Dec 18, 2009	9.569	9.640	9.467	9.562	4,508,892	-0.02(-0.16%)
Dec 17, 2009	9.781	9.787	9.577	9.577	3,973,304	-0.21(-2.17%)
Dec 16, 2009	9.844	9.899	9.766	9.789	2,527,022	-0.05(-0.48%)
Dec 15, 2009	9.978	9.993	9.789	9.836	2,916,249	-0.14(-1.42%)
Dec 14, 2009	10.02	10.08	9.938	9.978	3,090,893	+0.05(+0.55%)
Dec 11, 2009	9.978	10.10	9.915	9.923	4,568,793	+0.02(+0.24%)
Dec 10, 2009	9.907	9.985	9.844	9.899	5,558,615	+0.05(+0.56%)
Dec 09, 2009	9.915	9.962	9.758	9.844	5,462,006	-0.03(-0.32%)
Dec 08, 2009	10.00	10.04	9.836	9.876	5,596,606	-0.10(-1.02%)
Dec 07, 2009	9.860	10.03	9.828	9.978	7,106,975	+0.09(+0.87%)
Dec 04, 2009	9.844	9.993	9.703	9.891	8,842,883	+0.12(+1.20%)
Dec 03, 2009	9.522	9.836	9.522	9.774	9,061,638	+0.20(+2.13%)
Dec 02, 2009	9.632	9.750	9.514	9.569	7,536,032	-0.03(-0.33%)
Dec 01, 2009	9.522	9.656	9.452	9.601	5,178,797	+0.16(+1.75%)
Nov 30, 2009	9.640	9.640	9.373	9.436	5,617,001	-0.21(-2.20%)
Nov 27, 2009	9.609	9.703	9.522	9.648	3,345,468	-0.10(-1.05%)
Nov 25, 2009	9.766	9.805	9.609	9.750	5,950,886	-0.18(-1.82%)
Nov 24, 2009	10.06	10.11	9.671	9.931	8,100,701	-0.18(-1.79%)
Nov 23, 2009	10.09	10.38	9.970	10.11	6,344,896	-0.15(-1.45%)
Nov 20, 2009	10.22	10.35	10.04	10.26	6,564,576	+0.00(+0.00%)
Nov 19, 2009	10.37	10.52	10.11	10.26	3,939,970	-0.02(-0.15%)
Nov 18, 2009	10.19	10.40	10.19	10.28	3,831,051	+0.06(+0.61%)
Nov 17, 2009	10.22	10.27	10.12	10.21	3,518,428	-0.02(-0.15%)
Nov 16, 2009	10.17	10.32	10.15	10.23	4,012,605	+0.09(+0.93%)
Nov 13, 2009	10.16	10.20	10.08	10.13	6,418,631	-0.05(-0.46%)
Nov 12, 2009	10.22	10.45	10.17	10.18	4,203,655	-0.06(-0.54%)
Nov 11, 2009	9.954	10.47	9.954	10.24	6,080,744	-0.12(-1.14%)
Nov 10, 2009	10.22	10.51	10.21	10.35	5,534,743	+0.07(+0.69%)
Nov 09, 2009	10.17	10.32	10.11	10.28	4,879,308	+0.18(+1.79%)
Nov 06, 2009	9.931	10.17	9.852	10.10	4,622,848	+0.18(+1.82%)
Nov 05, 2009	9.876	10.04	9.844	9.923	5,407,400	+0.12(+1.20%)
Nov 04, 2009	9.907	10.02	9.766	9.805	7,759,921	-0.09(-0.87%)
Nov 03, 2009	9.915	10.02	9.797	9.891	6,348,127	-0.09(-0.87%)

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.