Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.91	12.21	11.83	11.87	41,192,184	+0.08(+0.72%)
Jan 28, 2010	11.90	12.03	11.66	11.78	42,312,632	-0.12(-1.03%)
Jan 27, 2010	12.00	12.10	11.65	11.90	25,743,202	-0.11(-0.94%)
Jan 26, 2010	11.89	12.17	11.83	12.02	27,480,726	+0.10(+0.87%)
Jan 25, 2010	11.83	11.97	11.63	11.91	24,491,624	+0.24(+2.01%)
Jan 22, 2010	12.21	12.21	11.65	11.68	27,265,752	-0.40(-3.35%)
Jan 21, 2010	12.33	12.64	12.00	12.08	25,960,300	-0.21(-1.68%)
Jan 20, 2010	12.47	12.55	12.15	12.29	25,702,184	-0.32(-2.54%)
Jan 19, 2010	12.43	12.70	12.43	12.61	12,729,473	+0.20(+1.59%)
Jan 15, 2010	12.62	12.76	12.26	12.41	23,585,512	-0.24(-1.86%)
Jan 14, 2010	12.53	12.69	12.51	12.65	21,620,158	+0.09(+0.75%)
Jan 13, 2010	12.82	12.84	12.48	12.55	30,358,142	-0.10(-0.82%)
Jan 12, 2010	13.33	13.33	12.59	12.66	22,162,636	-0.59(-4.47%)
Jan 11, 2010	13.38	13.43	13.13	13.25	12,678,041	-0.04(-0.28%)
Jan 08, 2010	13.14	13.35	13.04	13.29	23,645,976	+0.11(+0.86%)
Jan 07, 2010	13.39	13.46	13.05	13.17	45,058,600	-0.19(-1.41%)
Jan 06, 2010	13.09	13.54	13.08	13.36	32,515,620	+0.22(+1.65%)
Jan 05, 2010	13.01	13.17	12.95	13.15	23,586,256	+0.04(+0.29%)
Jan 04, 2010	13.22	13.38	13.07	13.11	17,547,058	+0.23(+1.75%)
Dec 31, 2009	13.03	13.16	12.86	12.88	11,030,843	-0.21(-1.58%)
Dec 30, 2009	12.96	13.11	12.91	13.09	10,437,252	-0.06(-0.43%)
Dec 29, 2009	12.87	13.17	12.80	13.15	10,755,406	+0.29(+2.27%)
Dec 28, 2009	12.89	12.96	12.77	12.85	7,490,125	+0.01(+0.07%)
Dec 24, 2009	12.74	12.89	12.67	12.85	3,727,529	+0.13(+1.04%)
Dec 23, 2009	12.78	12.78	12.51	12.71	12,131,207	-0.09(-0.73%)
Dec 22, 2009	12.76	12.91	12.68	12.81	11,567,688	-0.08(-0.58%)
Dec 21, 2009	12.56	13.11	12.53	12.88	21,948,196	+0.32(+2.55%)
Dec 18, 2009	12.53	12.63	12.34	12.56	34,478,636	+0.12(+0.98%)
Dec 17, 2009	12.52	12.52	12.34	12.44	26,643,364	-0.12(-0.97%)
Dec 16, 2009	12.27	12.61	12.23	12.56	24,564,946	+0.29(+2.38%)
Dec 15, 2009	12.39	12.47	12.24	12.27	29,573,064	+0.17(+1.40%)
Dec 14, 2009	12.09	12.21	12.03	12.10	9,483,001	+0.09(+0.78%)
Dec 11, 2009	11.89	12.15	11.81	12.01	13,203,092	+0.23(+1.92%)
Dec 10, 2009	11.57	11.89	11.49	11.78	15,749,284	+0.24(+2.04%)
Dec 09, 2009	11.53	11.64	11.39	11.55	14,769,104	-0.05(-0.41%)
Dec 08, 2009	11.52	11.65	11.27	11.59	25,874,332	+0.06(+0.49%)
Dec 07, 2009	11.27	11.73	11.26	11.54	34,862,992	+0.22(+1.91%)
Dec 04, 2009	11.16	11.45	11.07	11.32	25,992,604	+0.31(+2.82%)
Dec 03, 2009	11.13	11.29	10.99	11.01	17,812,294	-0.10(-0.93%)
Dec 02, 2009	11.10	11.21	10.99	11.11	10,820,546	+0.01(+0.08%)
Dec 01, 2009	11.02	11.18	10.92	11.10	16,425,761	+0.32(+2.97%)
Nov 30, 2009	10.87	10.87	10.46	10.78	20,558,050	-0.08(-0.69%)
Nov 27, 2009	10.77	11.01	10.53	10.86	15,036,358	-0.44(-3.91%)
Nov 25, 2009	11.20	11.34	11.15	11.30	12,060,116	+0.08(+0.76%)
Nov 24, 2009	11.33	11.33	11.14	11.22	15,119,669	-0.08(-0.75%)
Nov 23, 2009	11.37	11.65	11.24	11.30	19,009,996	+0.03(+0.25%)
Nov 20, 2009	11.41	11.58	11.19	11.27	14,736,375	-0.43(-3.70%)
Nov 19, 2009	11.72	11.86	11.45	11.71	12,709,495	-0.10(-0.88%)
Nov 18, 2009	11.74	11.89	11.62	11.81	14,488,674	-0.14(-1.18%)
Nov 17, 2009	11.88	11.96	11.81	11.95	12,344,053	-0.11(-0.94%)
Nov 16, 2009	11.91	12.17	11.88	12.06	17,664,586	+0.20(+1.67%)
Nov 13, 2009	11.74	11.92	11.62	11.87	13,524,328	+0.26(+2.27%)
Nov 12, 2009	11.78	11.85	11.53	11.60	12,186,889	-0.19(-1.60%)
Nov 11, 2009	11.90	11.99	11.68	11.79	11,718,371	+0.05(+0.40%)
Nov 10, 2009	11.68	11.81	11.60	11.74	12,254,579	+0.10(+0.89%)
Nov 09, 2009	11.45	11.64	11.41	11.64	15,594,351	+0.29(+2.57%)
Nov 06, 2009	11.24	11.37	11.00	11.35	13,503,925	+0.11(+1.00%)
Nov 05, 2009	11.39	11.42	11.08	11.24	20,787,580	+0.36(+3.29%)
Nov 04, 2009	10.82	11.16	10.70	10.88	20,124,174	+0.11(+1.05%)
Nov 03, 2009	10.88	10.92	10.59	10.77	24,063,912	-0.08(-0.69%)

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.