Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.01	13.03	13.03	13.03	4,047,789	-0.02(-0.13%)
Dec 30, 2009	12.98	13.11	12.67	13.05	5,305,307	+0.09(+0.67%)
Dec 29, 2009	12.87	13.01	12.64	12.96	7,278,533	+0.33(+2.60%)
Dec 28, 2009	12.60	12.82	12.48	12.63	5,798,236	+0.20(+1.58%)
Dec 24, 2009	12.00	12.51	11.91	12.44	3,582,799	+0.44(+3.65%)
Dec 23, 2009	11.85	12.04	11.77	12.00	3,411,280	+0.15(+1.26%)
Dec 22, 2009	11.89	11.91	11.76	11.85	2,766,543	+0.00(+0.00%)
Dec 21, 2009	11.85	11.95	11.73	11.85	3,458,887	+0.08(+0.68%)
Dec 18, 2009	11.64	11.80	11.63	11.77	4,714,989	+0.16(+1.39%)
Dec 17, 2009	11.85	11.89	11.61	11.61	4,258,734	-0.51(-4.18%)
Dec 16, 2009	12.18	12.18	11.94	12.11	5,633,640	+0.03(+0.29%)
Dec 15, 2009	12.07	12.14	11.96	12.08	6,066,516	-0.05(-0.38%)
Dec 14, 2009	12.05	12.14	12.04	12.13	5,440,506	+0.25(+2.09%)
Dec 11, 2009	11.52	11.96	11.45	11.88	6,447,509	+0.43(+3.77%)
Dec 10, 2009	11.38	11.55	11.38	11.45	4,587,705	+0.08(+0.71%)
Dec 09, 2009	11.37	11.47	11.27	11.36	6,166,138	-0.10(-0.85%)
Dec 08, 2009	11.64	11.76	11.39	11.46	5,963,016	-0.33(-2.83%)
Dec 07, 2009	11.60	11.84	11.58	11.80	3,449,511	+0.15(+1.29%)
Dec 04, 2009	11.72	11.85	11.54	11.65	5,599,558	+0.01(+0.05%)
Dec 03, 2009	11.87	11.90	11.61	11.64	3,878,260	-0.25(-2.13%)
Dec 02, 2009	11.89	12.00	11.53	11.89	3,001,041	-0.01(-0.10%)
Dec 01, 2009	11.82	11.95	11.75	11.91	3,786,796	+0.21(+1.82%)
Nov 30, 2009	11.76	11.80	11.62	11.69	5,431,548	-0.05(-0.44%)
Nov 27, 2009	11.58	11.81	11.55	11.74	1,760,140	-0.06(-0.49%)
Nov 25, 2009	11.94	11.96	11.76	11.80	4,812,307	-0.16(-1.30%)
Nov 24, 2009	11.87	11.96	11.79	11.96	3,903,782	+0.06(+0.53%)
Nov 23, 2009	11.80	11.95	11.80	11.89	4,744,597	+0.16(+1.33%)
Nov 20, 2009	11.73	11.82	11.69	11.74	3,567,535	-0.01(-0.10%)
Nov 19, 2009	11.88	11.98	11.64	11.75	5,336,339	-0.21(-1.78%)
Nov 18, 2009	11.88	11.98	11.79	11.96	4,052,742	+0.05(+0.43%)
Nov 17, 2009	11.78	11.93	11.71	11.91	4,398,398	+0.10(+0.83%)
Nov 16, 2009	11.36	11.88	11.33	11.81	6,363,862	+0.52(+4.59%)
Nov 13, 2009	11.20	11.38	11.15	11.30	2,480,238	+0.14(+1.29%)
Nov 12, 2009	11.23	11.37	11.12	11.15	3,352,354	-0.10(-0.92%)
Nov 11, 2009	11.22	11.32	11.15	11.26	2,960,046	+0.12(+1.03%)
Nov 10, 2009	11.17	11.22	11.11	11.14	3,695,361	-0.05(-0.41%)
Nov 09, 2009	10.98	11.19	10.87	11.19	2,626,702	+0.28(+2.53%)
Nov 06, 2009	10.77	10.93	10.73	10.91	3,583,437	+0.25(+2.32%)
Nov 05, 2009	10.56	10.79	10.43	10.66	4,235,153	+0.18(+1.76%)
Nov 04, 2009	10.61	10.65	10.45	10.48	3,691,323	-0.08(-0.76%)
Nov 03, 2009	10.66	10.70	10.44	10.56	4,722,541	-0.12(-1.13%)
Nov 02, 2009	10.54	10.72	10.47	10.68	5,495,303	+0.12(+1.09%)
Oct 30, 2009	10.81	10.92	10.55	10.56	5,574,964	-0.36(-3.27%)
Oct 29, 2009	10.69	10.96	10.66	10.92	4,764,527	+0.21(+1.99%)
Oct 28, 2009	10.93	10.94	10.69	10.71	6,198,440	-0.12(-1.12%)
Oct 27, 2009	10.71	10.90	10.66	10.83	5,697,986	-0.18(-1.67%)
Oct 26, 2009	10.88	11.17	10.83	11.01	8,103,417	-0.20(-1.75%)
Oct 23, 2009	11.26	11.28	11.15	11.21	4,396,257	-0.24(-2.11%)
Oct 22, 2009	11.26	11.47	11.15	11.45	3,808,686	+0.13(+1.17%)
Oct 21, 2009	11.27	11.45	11.24	11.32	5,650,261	-0.01(-0.05%)
Oct 20, 2009	11.33	11.38	11.31	11.32	4,681,499	-0.07(-0.61%)
Oct 19, 2009	11.52	11.52	11.28	11.39	6,020,130	+0.01(+0.10%)
Oct 16, 2009	11.39	11.41	11.28	11.38	6,791,099	-0.03(-0.30%)
Oct 15, 2009	11.34	11.46	11.25	11.42	7,091,098	+0.01(+0.10%)
Oct 14, 2009	11.17	11.42	11.17	11.41	6,359,503	+0.32(+2.91%)
Oct 13, 2009	11.15	11.26	11.00	11.08	5,428,821	-0.06(-0.57%)
Oct 12, 2009	11.14	11.27	11.05	11.15	5,482,468	-0.06(-0.51%)
Oct 09, 2009	11.12	11.20	11.05	11.20	5,562,712	+0.06(+0.52%)
Oct 08, 2009	10.78	11.17	10.66	11.15	9,606,988	+0.31(+2.82%)
Oct 07, 2009	10.58	10.86	10.45	10.84	8,046,617	+0.25(+2.39%)
Oct 06, 2009	10.47	10.68	10.43	10.59	7,293,680	+0.18(+1.77%)
Oct 05, 2009	10.41	10.45	10.26	10.40	7,819,653	-0.01(-0.05%)
Oct 02, 2009	10.59	10.61	10.41	10.41	9,052,684	-0.25(-2.38%)

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.