Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.975	10.02	9.515	9.597	4,845,936	-0.31(-3.15%)
Jan 28, 2010	9.953	9.992	9.849	9.909	1,283,206	-0.04(-0.44%)
Jan 27, 2010	10.02	10.04	9.860	9.953	1,510,966	-0.04(-0.44%)
Jan 26, 2010	9.986	10.13	9.970	9.997	930,939	-0.10(-0.98%)
Jan 25, 2010	10.25	10.31	10.05	10.10	1,559,561	-0.04(-0.38%)
Jan 22, 2010	10.41	10.46	10.08	10.13	3,402,192	-0.26(-2.48%)
Jan 21, 2010	10.62	10.64	10.37	10.39	2,006,509	-0.25(-2.32%)
Jan 20, 2010	10.55	10.66	10.50	10.64	3,540,734	-0.04(-0.36%)
Jan 19, 2010	10.61	10.80	10.56	10.68	2,757,733	+0.07(+0.67%)
Jan 15, 2010	10.70	10.61	10.61	10.61	3,045,284	-0.10(-0.92%)
Jan 14, 2010	10.55	10.75	10.51	10.70	1,570,158	+0.09(+0.88%)
Jan 13, 2010	10.46	10.61	10.43	10.61	1,641,098	+0.14(+1.36%)
Jan 12, 2010	10.62	10.62	10.47	10.47	1,282,974	-0.25(-2.30%)
Jan 11, 2010	10.62	10.72	10.56	10.72	2,208,176	+0.10(+0.93%)
Jan 08, 2010	10.43	10.66	10.37	10.62	3,338,230	+0.20(+1.95%)
Jan 07, 2010	10.45	10.52	10.30	10.41	3,692,460	-0.02(-0.16%)
Jan 06, 2010	10.45	10.79	10.37	10.43	4,563,350	+0.16(+1.60%)
Jan 05, 2010	10.13	10.29	10.13	10.27	2,317,563	+0.12(+1.19%)
Jan 04, 2010	9.959	10.19	9.926	10.15	2,175,750	+0.22(+2.27%)
Dec 31, 2009	9.970	9.920	9.920	9.920	867,267	-0.06(-0.60%)
Dec 30, 2009	9.926	10.01	9.871	9.981	1,695,889	-0.01(-0.05%)
Dec 29, 2009	9.926	10.06	9.926	9.986	1,743,688	+0.04(+0.44%)
Dec 28, 2009	9.893	9.992	9.876	9.942	947,256	+0.03(+0.33%)
Dec 24, 2009	9.926	10.01	9.885	9.909	488,855	+0.03(+0.28%)
Dec 23, 2009	9.761	9.953	9.761	9.882	1,924,661	+0.12(+1.24%)
Dec 22, 2009	9.635	9.838	9.641	9.761	3,513,336	+0.13(+1.31%)
Dec 21, 2009	9.575	9.767	9.575	9.635	3,269,022	+0.10(+1.04%)
Dec 18, 2009	9.624	9.657	9.531	9.536	3,389,427	-0.04(-0.46%)
Dec 17, 2009	9.515	9.679	9.449	9.580	2,873,169	-0.06(-0.63%)
Dec 16, 2009	9.679	9.739	9.536	9.641	4,691,812	+0.02(+0.17%)
Dec 15, 2009	9.493	9.674	9.460	9.624	2,585,866	+0.11(+1.15%)
Dec 14, 2009	9.493	9.586	9.493	9.515	2,001,118	+0.13(+1.34%)
Dec 11, 2009	9.432	9.498	9.345	9.388	1,012,812	-0.03(-0.35%)
Dec 10, 2009	9.438	9.553	9.394	9.421	1,222,550	+0.00(+0.00%)
Dec 09, 2009	9.449	9.476	9.372	9.421	1,538,561	-0.04(-0.46%)
Dec 08, 2009	9.597	9.619	9.432	9.465	1,930,546	-0.24(-2.43%)
Dec 07, 2009	9.690	9.767	9.591	9.701	1,028,708	+0.03(+0.28%)
Dec 04, 2009	9.591	9.706	9.460	9.674	1,178,341	+0.15(+1.55%)
Dec 03, 2009	9.515	9.696	9.515	9.526	1,346,192	+0.01(+0.12%)
Dec 02, 2009	9.471	9.624	9.427	9.515	1,207,605	+0.08(+0.81%)
Dec 01, 2009	9.438	9.531	9.427	9.438	1,386,800	+0.08(+0.82%)
Nov 30, 2009	9.229	9.383	9.186	9.361	2,176,178	+0.11(+1.19%)
Nov 27, 2009	9.081	9.323	9.054	9.251	606,246	-0.08(-0.82%)
Nov 25, 2009	9.284	9.339	9.186	9.328	1,017,409	+0.04(+0.41%)
Nov 24, 2009	9.268	9.306	9.196	9.290	938,939	-0.03(-0.35%)
Nov 23, 2009	9.334	9.482	9.273	9.323	1,038,976	+0.12(+1.31%)
Nov 20, 2009	9.284	9.328	9.202	9.202	1,520,277	-0.09(-0.94%)
Nov 19, 2009	9.421	9.465	9.246	9.290	3,078,462	-0.19(-1.97%)
Nov 18, 2009	9.526	9.526	9.388	9.476	1,236,819	-0.09(-0.92%)
Nov 17, 2009	9.569	9.608	9.504	9.564	2,392,846	-0.04(-0.46%)
Nov 16, 2009	9.504	9.619	9.504	9.608	1,171,869	+0.11(+1.15%)
Nov 13, 2009	9.542	9.586	9.427	9.498	1,824,287	-0.03(-0.29%)
Nov 12, 2009	9.646	9.667	9.515	9.526	1,279,079	-0.13(-1.36%)
Nov 11, 2009	9.690	9.750	9.542	9.657	620,435	-0.01(-0.11%)
Nov 10, 2009	9.696	9.734	9.591	9.668	2,101,239	-0.07(-0.68%)
Nov 09, 2009	9.657	9.761	9.608	9.734	983,143	+0.14(+1.43%)
Nov 06, 2009	9.498	9.608	9.435	9.597	4,170,275	+0.01(+0.06%)
Nov 05, 2009	9.476	9.679	9.394	9.591	1,146,141	+0.18(+1.92%)
Nov 04, 2009	9.432	9.608	9.383	9.410	1,799,471	-0.01(-0.06%)
Nov 03, 2009	9.175	9.443	9.158	9.416	1,391,211	+0.10(+1.12%)

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.