Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.803	9.839	9.530	9.617	2,800,602	-0.12(-1.27%)
Jan 28, 2010	9.932	9.932	9.664	9.741	2,326,950	-0.13(-1.36%)
Jan 27, 2010	9.906	9.988	9.684	9.875	4,022,873	-0.08(-0.83%)
Jan 26, 2010	10.13	10.21	9.942	9.957	2,503,355	-0.23(-2.28%)
Jan 25, 2010	10.41	10.41	9.993	10.19	2,603,284	-0.06(-0.60%)
Jan 22, 2010	10.51	10.67	10.22	10.25	3,680,601	-0.25(-2.35%)
Jan 21, 2010	10.78	10.87	10.49	10.50	3,329,282	-0.24(-2.21%)
Jan 20, 2010	10.76	10.84	10.67	10.74	2,372,411	-0.18(-1.60%)
Jan 19, 2010	10.62	10.94	10.53	10.91	2,536,648	+0.29(+2.77%)
Jan 15, 2010	10.83	10.62	10.62	10.62	2,555,890	-0.28(-2.55%)
Jan 14, 2010	11.13	11.13	10.75	10.89	2,482,793	-0.30(-2.67%)
Jan 13, 2010	10.77	11.22	10.77	11.19	4,103,098	+0.46(+4.27%)
Jan 12, 2010	10.70	10.92	10.69	10.74	5,194,218	-0.26(-2.34%)
Jan 11, 2010	10.88	11.05	10.88	10.99	3,072,414	+0.15(+1.43%)
Jan 08, 2010	10.52	10.88	10.52	10.84	4,736,553	+0.20(+1.84%)
Jan 07, 2010	10.43	10.67	10.32	10.64	2,846,957	+0.18(+1.72%)
Jan 06, 2010	10.39	10.55	10.38	10.46	2,939,749	+0.05(+0.45%)
Jan 05, 2010	10.18	10.45	10.13	10.42	2,532,113	+0.18(+1.76%)
Jan 04, 2010	10.27	10.35	10.06	10.24	2,252,190	+0.04(+0.40%)
Dec 31, 2009	10.37	10.19	10.19	10.19	2,093,865	-0.18(-1.74%)
Dec 30, 2009	10.25	10.37	10.19	10.37	1,222,905	+0.05(+0.45%)
Dec 29, 2009	10.58	10.65	10.27	10.33	1,340,361	-0.22(-2.05%)
Dec 28, 2009	10.60	10.79	10.48	10.54	1,477,289	-0.03(-0.29%)
Dec 24, 2009	10.49	10.67	10.45	10.58	572,561	+0.11(+1.08%)
Dec 23, 2009	10.29	10.49	10.25	10.46	2,180,442	+0.19(+1.81%)
Dec 22, 2009	10.19	10.30	10.10	10.28	1,727,644	+0.13(+1.27%)
Dec 21, 2009	9.993	10.15	9.978	10.15	1,328,744	+0.20(+2.02%)
Dec 18, 2009	9.999	10.03	9.777	9.947	3,017,433	-0.01(-0.10%)
Dec 17, 2009	9.865	10.16	9.865	9.957	2,980,162	-0.10(-1.02%)
Dec 16, 2009	10.11	10.15	9.921	10.06	2,433,973	+0.04(+0.41%)
Dec 15, 2009	10.13	10.14	9.983	10.02	2,189,343	-0.18(-1.72%)
Dec 14, 2009	10.18	10.29	10.15	10.19	4,652,247	+0.45(+4.65%)
Dec 11, 2009	9.659	9.762	9.581	9.741	1,617,772	+0.14(+1.50%)
Dec 10, 2009	9.653	9.710	9.519	9.597	1,900,616	+0.04(+0.38%)
Dec 09, 2009	9.592	9.715	9.530	9.561	2,317,574	-0.06(-0.59%)
Dec 08, 2009	9.720	9.865	9.597	9.617	2,443,695	-0.21(-2.10%)
Dec 07, 2009	10.08	10.10	9.772	9.823	2,875,954	-0.27(-2.70%)
Dec 04, 2009	10.14	10.30	9.885	10.10	3,657,491	+0.21(+2.14%)
Dec 03, 2009	10.14	10.29	9.844	9.885	3,450,420	-0.29(-2.88%)
Dec 02, 2009	9.999	10.30	9.963	10.18	2,669,889	+0.15(+1.49%)
Dec 01, 2009	10.11	10.17	9.911	10.03	2,796,802	+0.03(+0.31%)
Nov 30, 2009	9.473	10.03	9.432	9.999	4,452,604	+0.55(+5.83%)
Nov 27, 2009	9.406	9.597	9.355	9.447	1,988,913	-0.26(-2.65%)
Nov 25, 2009	9.772	9.839	9.669	9.705	1,135,427	-0.06(-0.58%)
Nov 24, 2009	9.834	9.849	9.679	9.762	2,647,147	-0.12(-1.20%)
Nov 23, 2009	10.01	10.07	9.782	9.880	2,067,426	+0.18(+1.80%)
Nov 20, 2009	9.638	9.844	9.556	9.705	2,466,659	-0.01(-0.11%)
Nov 19, 2009	9.911	9.937	9.689	9.715	2,441,203	-0.33(-3.33%)
Nov 18, 2009	10.11	10.26	9.947	10.05	3,845,643	-0.08(-0.81%)
Nov 17, 2009	10.13	10.34	10.12	10.13	3,113,579	-0.14(-1.35%)
Nov 16, 2009	10.07	10.42	10.03	10.27	2,963,426	+0.31(+3.16%)
Nov 13, 2009	9.736	9.996	9.628	9.957	2,610,845	+0.31(+3.26%)
Nov 12, 2009	9.772	9.957	9.607	9.643	2,233,868	-0.16(-1.68%)
Nov 11, 2009	9.829	9.993	9.684	9.808	2,588,303	+0.12(+1.28%)
Nov 10, 2009	9.689	9.823	9.525	9.684	2,465,406	-0.13(-1.36%)
Nov 09, 2009	9.540	9.844	9.447	9.818	2,883,147	+0.45(+4.78%)
Nov 06, 2009	9.437	9.514	9.200	9.370	2,596,344	-0.19(-1.94%)
Nov 05, 2009	9.519	9.597	9.293	9.556	3,672,572	+0.15(+1.59%)
Nov 04, 2009	9.813	9.870	9.365	9.406	3,631,771	-0.27(-2.77%)
Nov 03, 2009	9.324	9.695	9.257	9.674	2,238,995	+0.21(+2.18%)

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.