Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.33	10.51	10.28	10.28	263,728	-0.03(-0.25%)
Jan 28, 2010	10.39	10.57	10.29	10.31	314,915	-0.20(-1.86%)
Jan 27, 2010	10.66	10.69	10.40	10.51	310,637	-0.09(-0.87%)
Jan 26, 2010	10.66	10.80	10.56	10.60	584,331	-0.10(-0.96%)
Jan 25, 2010	10.70	10.76	10.62	10.70	311,941	+0.15(+1.41%)
Jan 22, 2010	10.43	10.58	10.39	10.55	281,726	+0.03(+0.29%)
Jan 21, 2010	10.67	10.74	10.46	10.52	280,146	-0.08(-0.73%)
Jan 20, 2010	10.65	10.65	10.48	10.60	211,779	-0.05(-0.43%)
Jan 19, 2010	10.36	10.71	10.31	10.64	344,356	+0.24(+2.32%)
Jan 15, 2010	10.21	10.40	10.40	10.40	220,820	+0.11(+1.10%)
Jan 14, 2010	10.04	10.29	10.04	10.29	262,669	+0.11(+1.06%)
Jan 13, 2010	10.18	10.21	9.991	10.18	385,628	-0.05(-0.50%)
Jan 12, 2010	10.34	10.47	10.18	10.23	406,476	-0.18(-1.73%)
Jan 11, 2010	10.47	10.53	10.40	10.41	310,911	-0.05(-0.49%)
Jan 08, 2010	10.20	10.49	10.20	10.46	210,214	+0.13(+1.29%)
Jan 07, 2010	10.29	10.46	10.09	10.33	449,339	-0.07(-0.64%)
Jan 06, 2010	10.31	10.55	10.29	10.40	293,820	-0.01(-0.05%)
Jan 05, 2010	10.10	10.42	10.10	10.40	579,611	+0.24(+2.33%)
Jan 04, 2010	10.10	10.17	10.03	10.17	450,354	+0.14(+1.39%)
Dec 31, 2009	9.980	10.03	10.03	10.03	180,582	+0.01(+0.05%)
Dec 30, 2009	9.893	10.05	9.857	10.02	337,567	+0.12(+1.25%)
Dec 29, 2009	9.805	9.903	9.723	9.898	253,746	+0.09(+0.94%)
Dec 28, 2009	9.929	9.929	9.729	9.805	369,313	-0.09(-0.88%)
Dec 24, 2009	9.949	9.949	9.826	9.893	183,896	+0.02(+0.21%)
Dec 23, 2009	9.733	9.883	9.670	9.872	405,043	+0.16(+1.64%)
Dec 22, 2009	9.764	9.780	9.600	9.713	424,371	+0.01(+0.11%)
Dec 21, 2009	9.661	9.759	9.543	9.702	667,026	+0.12(+1.23%)
Dec 18, 2009	9.625	9.641	9.466	9.584	822,729	+0.19(+2.03%)
Dec 17, 2009	9.492	9.492	9.368	9.394	513,260	-0.11(-1.14%)
Dec 16, 2009	9.394	9.528	9.311	9.502	985,411	+0.13(+1.43%)
Dec 15, 2009	9.394	9.492	9.270	9.368	815,986	+0.01(+0.05%)
Dec 14, 2009	9.394	9.414	9.337	9.363	977,253	+0.00(+0.00%)
Dec 11, 2009	9.270	9.363	9.260	9.363	833,345	+0.03(+0.28%)
Dec 10, 2009	9.347	9.347	9.219	9.337	676,154	+0.07(+0.78%)
Dec 09, 2009	9.260	9.281	9.209	9.265	619,728	+0.02(+0.22%)
Dec 08, 2009	9.219	9.286	9.193	9.245	744,113	-0.02(-0.17%)
Dec 07, 2009	9.188	9.281	9.178	9.260	741,123	+0.00(+0.00%)
Dec 04, 2009	9.260	9.363	9.183	9.260	6,753,497	-0.50(-5.11%)
Dec 03, 2009	9.800	9.893	9.677	9.759	114,723	+0.05(+0.53%)
Dec 02, 2009	9.831	9.975	9.492	9.708	302,360	-0.14(-1.46%)
Dec 01, 2009	10.18	10.18	9.723	9.852	161,550	-0.15(-1.49%)
Nov 30, 2009	10.04	10.29	9.826	10.00	178,485	-0.01(-0.05%)
Nov 27, 2009	9.949	10.14	9.949	10.01	39,032	-0.12(-1.17%)
Nov 25, 2009	9.769	10.17	9.749	10.12	139,832	+0.38(+3.85%)
Nov 24, 2009	9.805	9.892	9.708	9.749	93,936	-0.11(-1.10%)
Nov 23, 2009	9.528	9.898	9.440	9.857	239,234	+0.19(+1.97%)
Nov 20, 2009	9.666	9.831	9.641	9.666	123,530	+0.00(+0.00%)
Nov 19, 2009	9.713	9.888	9.564	9.666	158,998	-0.09(-0.95%)
Nov 18, 2009	9.764	9.846	9.677	9.759	82,844	+0.01(+0.05%)
Nov 17, 2009	9.656	9.769	9.553	9.754	60,457	+0.13(+1.39%)
Nov 16, 2009	9.543	9.774	9.543	9.620	97,850	+0.10(+1.08%)
Nov 13, 2009	9.414	9.615	9.348	9.517	133,658	+0.04(+0.43%)
Nov 12, 2009	9.538	9.569	9.440	9.476	113,662	-0.05(-0.49%)
Nov 11, 2009	9.466	9.563	9.311	9.522	105,418	+0.05(+0.49%)
Nov 10, 2009	9.507	9.548	9.373	9.476	64,512	-0.01(-0.11%)
Nov 09, 2009	9.399	9.651	9.369	9.486	107,803	+0.12(+1.32%)
Nov 06, 2009	9.260	9.425	9.215	9.363	226,290	+0.10(+1.11%)
Nov 05, 2009	9.255	9.329	9.198	9.260	204,569	-0.01(-0.06%)
Nov 04, 2009	9.363	9.425	9.178	9.265	206,338	+0.05(+0.56%)
Nov 03, 2009	9.085	9.255	9.085	9.214	117,304	-0.01(-0.06%)

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.