Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.670	10.06	9.627	9.684	478,996	+0.03(+0.33%)
Jan 28, 2010	9.813	9.887	9.382	9.653	489,356	-0.11(-1.14%)
Jan 27, 2010	9.596	9.873	9.419	9.764	352,210	+0.14(+1.48%)
Jan 26, 2010	9.904	10.08	9.567	9.622	299,238	-0.35(-3.52%)
Jan 25, 2010	9.741	10.05	9.425	9.973	508,642	+0.35(+3.65%)
Jan 22, 2010	9.704	10.17	9.428	9.622	608,012	-0.06(-0.65%)
Jan 21, 2010	9.918	10.04	9.456	9.684	674,799	-0.19(-1.91%)
Jan 20, 2010	10.40	10.40	9.608	9.873	603,025	-0.62(-5.90%)
Jan 19, 2010	10.21	10.53	10.14	10.49	419,071	+0.28(+2.77%)
Jan 15, 2010	10.61	10.21	10.21	10.21	583,518	-0.36(-3.40%)
Jan 14, 2010	10.66	10.75	10.54	10.57	265,975	-0.11(-1.04%)
Jan 13, 2010	10.72	10.93	10.58	10.68	234,626	+0.04(+0.35%)
Jan 12, 2010	10.69	10.74	10.49	10.64	229,177	-0.13(-1.22%)
Jan 11, 2010	10.98	11.03	10.56	10.77	292,856	-0.17(-1.56%)
Jan 08, 2010	10.88	11.34	10.69	10.95	279,787	-0.01(-0.05%)
Jan 07, 2010	10.36	11.05	10.36	10.95	731,837	+0.60(+5.76%)
Jan 06, 2010	10.50	10.61	10.27	10.35	289,540	-0.13(-1.22%)
Jan 05, 2010	10.68	10.73	10.36	10.48	312,369	-0.20(-1.84%)
Jan 04, 2010	10.62	10.68	10.52	10.68	342,134	+0.18(+1.68%)
Dec 31, 2009	10.71	10.50	10.50	10.50	268,103	-0.23(-2.10%)
Dec 30, 2009	10.65	10.99	10.57	10.73	285,268	+0.04(+0.40%)
Dec 29, 2009	10.79	10.79	10.66	10.69	129,201	-0.04(-0.40%)
Dec 28, 2009	10.92	10.92	10.56	10.73	410,835	-0.18(-1.62%)
Dec 24, 2009	11.00	11.01	10.81	10.91	96,832	-0.05(-0.42%)
Dec 23, 2009	11.11	11.13	10.66	10.95	492,345	-0.12(-1.11%)
Dec 22, 2009	10.81	11.16	10.72	11.07	582,841	+0.25(+2.35%)
Dec 21, 2009	10.91	11.12	10.63	10.82	614,408	-0.05(-0.45%)
Dec 18, 2009	10.88	11.00	10.69	10.87	1,281,953	+0.06(+0.53%)
Dec 17, 2009	10.61	10.85	10.35	10.81	473,406	+0.13(+1.26%)
Dec 16, 2009	10.75	10.83	10.55	10.68	300,632	+0.03(+0.29%)
Dec 15, 2009	10.93	11.00	10.63	10.65	375,007	-0.27(-2.51%)
Dec 14, 2009	10.85	10.95	10.53	10.92	287,098	+0.31(+2.88%)
Dec 11, 2009	10.53	10.78	10.43	10.61	439,075	+0.09(+0.90%)
Dec 10, 2009	11.09	11.26	10.44	10.52	585,806	-0.55(-4.97%)
Dec 09, 2009	11.02	11.17	10.79	11.07	312,243	+0.03(+0.28%)
Dec 08, 2009	11.05	11.23	10.89	11.04	409,710	-0.05(-0.41%)
Dec 07, 2009	11.03	11.32	10.97	11.09	626,425	+0.01(+0.05%)
Dec 04, 2009	10.60	11.13	10.60	11.08	991,301	+0.58(+5.55%)
Dec 03, 2009	10.80	10.95	10.46	10.50	729,128	-0.29(-2.72%)
Dec 02, 2009	10.44	10.82	10.44	10.79	713,234	+0.33(+3.16%)
Dec 01, 2009	10.38	10.58	10.28	10.46	965,633	+0.21(+2.00%)
Nov 30, 2009	9.878	10.30	9.701	10.26	732,184	+0.39(+3.93%)
Nov 27, 2009	9.804	10.15	9.744	9.867	351,155	-0.31(-3.03%)
Nov 25, 2009	10.21	10.43	9.995	10.18	371,527	+0.05(+0.48%)
Nov 24, 2009	10.69	10.86	10.07	10.13	1,029,536	-0.52(-4.88%)
Nov 23, 2009	10.50	11.04	10.50	10.65	479,722	+0.35(+3.38%)
Nov 20, 2009	10.26	10.45	10.23	10.30	479,525	-0.03(-0.33%)
Nov 19, 2009	11.03	11.23	10.32	10.33	799,777	-0.84(-7.51%)
Nov 18, 2009	11.21	11.24	11.01	11.17	207,157	+0.12(+1.08%)
Nov 17, 2009	11.16	11.26	10.76	11.05	402,410	-0.11(-1.00%)
Nov 16, 2009	10.78	11.32	10.71	11.16	420,396	+0.51(+4.79%)
Nov 13, 2009	10.56	10.89	10.41	10.65	511,077	-0.10(-0.93%)
Nov 12, 2009	10.94	11.20	10.67	10.75	344,142	-0.37(-3.31%)
Nov 11, 2009	11.11	11.39	11.01	11.12	329,941	+0.14(+1.25%)
Nov 10, 2009	11.05	11.35	10.81	10.98	398,562	-0.10(-0.93%)
Nov 09, 2009	10.97	11.18	10.83	11.09	390,715	+0.24(+2.18%)
Nov 06, 2009	10.77	11.18	10.58	10.85	471,794	-0.09(-0.86%)
Nov 05, 2009	10.58	11.03	10.57	10.94	672,865	+0.52(+5.01%)
Nov 04, 2009	10.71	10.81	10.38	10.42	789,509	-0.21(-1.93%)
Nov 03, 2009	10.53	10.67	10.29	10.63	754,452	+0.05(+0.43%)

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.