Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.863	10.02	9.860	9.956	16,038	+0.09(+0.88%)
Jan 28, 2010	9.962	10.07	9.828	9.869	10,576	-0.09(-0.87%)
Jan 27, 2010	9.732	10.10	9.732	9.956	16,196	+0.17(+1.78%)
Jan 26, 2010	10.11	10.14	9.776	9.782	8,190	-0.06(-0.57%)
Jan 25, 2010	9.987	10.02	9.689	9.838	18,648	-0.13(-1.31%)
Jan 22, 2010	9.906	10.30	9.881	9.968	17,382	+0.03(+0.31%)
Jan 21, 2010	10.15	10.32	9.912	9.937	23,884	-0.17(-1.66%)
Jan 20, 2010	10.40	10.47	9.670	10.10	30,057	-0.38(-3.61%)
Jan 19, 2010	10.53	10.53	10.39	10.48	30,292	+0.06(+0.60%)
Jan 15, 2010	10.09	10.42	10.42	10.42	162,138	+0.32(+3.13%)
Jan 14, 2010	9.714	10.23	9.658	10.10	24,707	+0.35(+3.57%)
Jan 13, 2010	9.856	9.906	9.751	9.757	14,360	-0.04(-0.38%)
Jan 12, 2010	9.844	10.07	9.794	9.794	19,680	-0.12(-1.19%)
Jan 11, 2010	10.17	10.37	9.863	9.912	24,325	-0.15(-1.48%)
Jan 08, 2010	10.14	10.43	9.900	10.06	28,434	-0.06(-0.55%)
Jan 07, 2010	9.912	10.37	9.844	10.12	18,777	+0.22(+2.26%)
Jan 06, 2010	10.39	10.69	9.856	9.894	19,364	-0.50(-4.78%)
Jan 05, 2010	10.66	10.66	10.35	10.39	11,610	-0.22(-2.05%)
Jan 04, 2010	10.61	10.70	10.44	10.61	32,010	+0.12(+1.18%)
Dec 31, 2009	10.69	10.48	10.48	10.48	12,719	-0.19(-1.75%)
Dec 30, 2009	10.56	10.70	10.48	10.67	18,870	+0.10(+0.94%)
Dec 29, 2009	10.61	10.67	10.47	10.57	4,831	-0.01(-0.12%)
Dec 28, 2009	10.59	10.69	10.45	10.58	4,442	+0.00(+0.00%)
Dec 24, 2009	10.58	10.58	10.58	10.58	404	+0.06(+0.53%)
Dec 23, 2009	10.60	10.64	10.53	10.53	17,820	-0.01(-0.06%)
Dec 22, 2009	10.71	10.74	10.50	10.53	21,892	-0.15(-1.40%)
Dec 21, 2009	10.71	10.74	10.32	10.68	11,282	-0.06(-0.58%)
Dec 18, 2009	10.59	10.74	10.38	10.74	94,631	+0.30(+2.92%)
Dec 17, 2009	10.61	10.65	10.44	10.44	9,956	+0.03(+0.30%)
Dec 16, 2009	10.55	10.71	10.41	10.41	10,456	-0.14(-1.35%)
Dec 15, 2009	10.56	10.83	10.44	10.55	25,311	+0.02(+0.18%)
Dec 14, 2009	10.71	10.83	10.40	10.53	19,076	-0.14(-1.28%)
Dec 11, 2009	10.56	10.76	10.42	10.67	12,810	+0.15(+1.42%)
Dec 10, 2009	10.63	10.96	10.27	10.52	16,363	-0.07(-0.64%)
Dec 09, 2009	10.29	10.68	10.29	10.59	8,683	+0.33(+3.21%)
Dec 08, 2009	10.10	10.55	10.04	10.26	27,099	+0.10(+0.98%)
Dec 07, 2009	10.22	10.22	9.789	10.16	11,377	-0.06(-0.55%)
Dec 04, 2009	10.17	10.22	9.956	10.22	16,494	+0.12(+1.23%)
Dec 03, 2009	9.937	10.17	9.745	10.09	15,222	+0.14(+1.44%)
Dec 02, 2009	10.06	10.12	9.832	9.950	21,297	-0.04(-0.44%)
Dec 01, 2009	10.06	10.20	9.645	9.993	30,341	+0.01(+0.12%)
Nov 30, 2009	9.776	10.09	9.658	9.981	34,992	+0.20(+2.10%)
Nov 27, 2009	9.794	10.04	9.776	9.776	8,166	-0.19(-1.87%)
Nov 25, 2009	9.701	10.09	9.689	9.962	18,100	+0.04(+0.38%)
Nov 24, 2009	9.925	9.925	9.776	9.925	13,429	+0.00(+0.00%)
Nov 23, 2009	9.869	9.937	9.770	9.925	12,655	+0.12(+1.20%)
Nov 20, 2009	9.974	10.09	9.577	9.807	18,585	-0.17(-1.68%)
Nov 19, 2009	10.06	10.09	9.925	9.974	19,628	-0.14(-1.35%)
Nov 18, 2009	9.794	10.22	9.794	10.11	34,586	+0.17(+1.75%)
Nov 17, 2009	9.620	9.937	9.620	9.937	21,598	+0.06(+0.63%)
Nov 16, 2009	9.645	9.875	9.422	9.875	21,491	+0.22(+2.32%)
Nov 13, 2009	9.769	9.825	9.515	9.651	10,190	+0.00(+0.00%)
Nov 12, 2009	9.838	9.869	9.651	9.651	14,722	-0.04(-0.38%)
Nov 11, 2009	9.651	9.875	9.651	9.689	42,719	-0.06(-0.57%)
Nov 10, 2009	9.919	9.931	9.745	9.745	9,828	-0.17(-1.75%)
Nov 09, 2009	9.875	9.919	9.825	9.919	17,150	+0.12(+1.20%)
Nov 06, 2009	9.813	9.869	9.664	9.801	33,450	-0.09(-0.94%)
Nov 05, 2009	9.794	9.925	9.726	9.894	24,943	+0.16(+1.66%)
Nov 04, 2009	9.869	9.919	9.651	9.732	12,670	-0.20(-2.00%)
Nov 03, 2009	9.447	9.931	9.391	9.931	54,133	+0.43(+4.51%)

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.