Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.63	13.54	13.54	13.54	1,275,905	-0.13(-0.92%)
Dec 30, 2009	13.69	13.82	13.63	13.67	647,795	-0.11(-0.81%)
Dec 29, 2009	13.95	13.97	13.76	13.78	444,357	-0.16(-1.15%)
Dec 28, 2009	13.97	14.09	13.89	13.94	780,846	-0.01(-0.10%)
Dec 24, 2009	13.89	13.97	13.88	13.96	409,276	+0.06(+0.45%)
Dec 23, 2009	13.80	13.92	13.69	13.89	1,081,724	+0.13(+0.91%)
Dec 22, 2009	13.75	13.83	13.68	13.77	1,155,300	+0.01(+0.05%)
Dec 21, 2009	13.82	13.84	13.52	13.76	1,409,284	+0.07(+0.51%)
Dec 18, 2009	13.47	13.69	13.39	13.69	2,928,015	+0.26(+1.92%)
Dec 17, 2009	13.50	13.68	13.43	13.43	937,393	-0.17(-1.23%)
Dec 16, 2009	13.54	13.61	13.44	13.60	815,500	+0.10(+0.78%)
Dec 15, 2009	13.47	13.57	13.38	13.50	1,315,293	-0.06(-0.46%)
Dec 14, 2009	13.52	13.60	13.37	13.56	1,111,021	+0.07(+0.52%)
Dec 11, 2009	13.37	13.50	13.29	13.49	1,260,102	+0.16(+1.21%)
Dec 10, 2009	13.43	13.53	13.26	13.33	1,278,569	+0.01(+0.05%)
Dec 09, 2009	13.35	13.43	13.23	13.32	851,482	-0.07(-0.52%)
Dec 08, 2009	13.47	13.66	13.31	13.39	1,584,495	-0.21(-1.54%)
Dec 07, 2009	13.60	13.91	13.57	13.60	1,136,898	-0.07(-0.51%)
Dec 04, 2009	13.59	13.91	13.51	13.67	2,374,723	+0.15(+1.08%)
Dec 03, 2009	13.59	13.98	13.50	13.52	3,102,350	-0.08(-0.56%)
Dec 02, 2009	13.22	13.61	13.22	13.60	2,164,538	+0.34(+2.58%)
Dec 01, 2009	13.36	13.48	13.21	13.26	2,492,642	-0.05(-0.37%)
Nov 30, 2009	13.27	13.35	13.17	13.31	2,060,232	+0.06(+0.42%)
Nov 27, 2009	12.96	13.41	12.96	13.25	752,517	-0.17(-1.25%)
Nov 25, 2009	13.32	13.47	13.31	13.42	2,267,726	+0.07(+0.52%)
Nov 24, 2009	13.26	13.45	13.11	13.35	3,606,253	+0.04(+0.31%)
Nov 23, 2009	13.33	13.40	13.24	13.31	4,040,815	+0.10(+0.79%)
Nov 20, 2009	13.25	13.43	13.16	13.20	3,086,967	-0.19(-1.41%)
Nov 19, 2009	13.38	13.43	13.20	13.39	2,153,977	-0.11(-0.83%)
Nov 18, 2009	13.63	13.75	13.47	13.50	3,069,427	-0.17(-1.28%)
Nov 17, 2009	13.19	13.72	13.14	13.68	2,116,254	+0.38(+2.89%)
Nov 16, 2009	13.26	13.61	13.22	13.29	2,606,338	+0.08(+0.58%)
Nov 13, 2009	13.11	13.27	12.99	13.22	2,143,860	+0.09(+0.69%)
Nov 12, 2009	13.18	13.28	13.11	13.12	1,918,570	-0.10(-0.74%)
Nov 11, 2009	12.92	13.27	12.89	13.22	2,064,581	+0.39(+3.05%)
Nov 10, 2009	12.81	13.05	12.67	12.83	1,691,005	-0.09(-0.70%)
Nov 09, 2009	12.52	12.96	12.52	12.92	2,747,670	+0.47(+3.76%)
Nov 06, 2009	12.20	12.52	12.07	12.45	1,446,362	+0.13(+1.02%)
Nov 05, 2009	12.01	12.33	11.90	12.33	1,611,161	+0.39(+3.28%)
Nov 04, 2009	12.06	12.16	11.91	11.94	1,540,211	-0.08(-0.64%)
Nov 03, 2009	11.87	12.06	11.71	12.01	1,783,650	+0.03(+0.29%)
Nov 02, 2009	12.00	12.07	11.81	11.98	2,100,480	+0.00(+0.00%)
Oct 30, 2009	12.35	12.37	11.94	11.98	2,006,705	-0.46(-3.71%)
Oct 29, 2009	12.34	12.50	12.27	12.44	2,092,088	+0.16(+1.31%)
Oct 28, 2009	12.22	12.45	12.22	12.28	2,444,000	+0.06(+0.46%)
Oct 27, 2009	12.43	12.54	12.17	12.22	2,931,723	-0.12(-0.96%)
Oct 26, 2009	12.74	12.74	12.19	12.34	3,290,714	+0.27(+2.26%)
Oct 23, 2009	12.19	12.95	12.05	12.07	2,537,085	+0.08(+0.64%)
Oct 22, 2009	10.92	12.09	10.83	11.99	3,461,527	+1.15(+10.56%)
Oct 21, 2009	11.01	11.16	10.85	10.85	1,496,633	-0.25(-2.27%)
Oct 20, 2009	11.14	11.40	11.07	11.10	1,700,353	-0.25(-2.21%)
Oct 19, 2009	11.40	11.48	11.19	11.35	1,866,049	+0.00(+0.00%)
Oct 16, 2009	11.68	11.68	11.34	11.35	2,077,118	-0.46(-3.90%)
Oct 15, 2009	11.69	11.83	11.64	11.81	1,491,037	+0.10(+0.89%)
Oct 14, 2009	11.76	11.82	11.62	11.71	2,095,122	+0.12(+1.03%)
Oct 13, 2009	11.69	11.75	11.46	11.59	1,058,326	-0.17(-1.43%)
Oct 12, 2009	11.84	11.99	11.70	11.76	822,893	-0.08(-0.65%)
Oct 09, 2009	11.59	11.86	11.58	11.83	1,305,885	+0.22(+1.93%)
Oct 08, 2009	11.81	11.89	11.53	11.61	2,017,577	-0.09(-0.78%)
Oct 07, 2009	11.62	11.73	11.57	11.70	991,697	-0.02(-0.18%)
Oct 06, 2009	11.80	11.90	11.64	11.72	1,517,451	-0.01(-0.12%)
Oct 05, 2009	11.44	11.75	11.37	11.73	2,962,364	+0.38(+3.31%)
Oct 02, 2009	11.44	11.54	11.27	11.36	1,802,949	-0.17(-1.51%)

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.