Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.08	11.95	11.95	11.95	3,635,661	-0.11(-0.94%)
Dec 30, 2009	12.03	12.08	12.03	12.06	1,964,980	-0.01(-0.10%)
Dec 29, 2009	12.10	12.13	12.07	12.07	3,599,916	-0.02(-0.19%)
Dec 28, 2009	12.07	12.11	12.04	12.10	5,593,579	+0.04(+0.32%)
Dec 24, 2009	12.03	12.06	12.01	12.06	1,163,620	+0.01(+0.09%)
Dec 23, 2009	12.01	12.05	11.97	12.05	3,410,391	+0.07(+0.57%)
Dec 22, 2009	11.93	11.99	11.92	11.98	7,650,698	+0.05(+0.38%)
Dec 21, 2009	11.86	11.96	11.85	11.93	4,493,779	+0.10(+0.84%)
Dec 18, 2009	11.77	11.83	11.70	11.83	4,375,685	+0.11(+0.93%)
Dec 17, 2009	11.78	11.81	11.71	11.72	3,352,142	-0.13(-1.11%)
Dec 16, 2009	11.88	11.93	11.84	11.86	6,795,031	+0.02(+0.16%)
Dec 15, 2009	11.84	11.91	11.81	11.84	6,866,351	-0.04(-0.36%)
Dec 14, 2009	11.88	11.90	11.86	11.88	3,220,880	+0.05(+0.45%)
Dec 11, 2009	11.82	11.87	11.78	11.83	2,703,553	+0.03(+0.26%)
Dec 10, 2009	11.79	11.83	11.78	11.80	2,927,760	+0.08(+0.70%)
Dec 09, 2009	11.66	11.72	11.60	11.71	4,466,067	+0.05(+0.39%)
Dec 08, 2009	11.71	11.73	11.63	11.67	6,869,851	-0.12(-1.00%)
Dec 07, 2009	11.81	11.86	11.76	11.79	4,387,937	-0.03(-0.26%)
Dec 04, 2009	11.93	11.98	11.72	11.82	7,264,604	+0.05(+0.42%)
Dec 03, 2009	11.91	11.94	11.76	11.77	4,920,714	-0.11(-0.92%)
Dec 02, 2009	11.89	11.96	11.85	11.88	4,552,425	-0.01(-0.10%)
Dec 01, 2009	11.81	11.94	11.81	11.89	5,788,210	+0.15(+1.26%)
Nov 30, 2009	11.70	11.77	11.65	11.74	6,721,410	+0.02(+0.16%)
Nov 27, 2009	11.59	11.79	11.57	11.72	3,170,951	-0.19(-1.63%)
Nov 25, 2009	11.88	11.92	11.85	11.92	2,308,164	+0.05(+0.42%)
Nov 24, 2009	11.86	11.88	11.76	11.87	4,297,977	+0.02(+0.14%)
Nov 23, 2009	11.84	11.94	11.81	11.85	5,848,313	+0.16(+1.34%)
Nov 20, 2009	11.67	11.73	11.64	11.69	3,899,996	-0.06(-0.47%)
Nov 19, 2009	11.80	11.81	11.66	11.75	7,228,815	-0.14(-1.18%)
Nov 18, 2009	11.90	11.92	11.82	11.89	4,352,949	-0.03(-0.26%)
Nov 17, 2009	11.87	11.92	11.83	11.92	3,888,686	+0.02(+0.14%)
Nov 16, 2009	11.81	11.94	11.80	11.90	8,461,582	+0.17(+1.42%)
Nov 13, 2009	11.68	11.77	11.63	11.74	4,568,390	+0.07(+0.64%)
Nov 12, 2009	11.74	11.81	11.62	11.66	8,436,530	-0.11(-0.91%)
Nov 11, 2009	11.79	11.83	11.71	11.77	4,054,844	+0.06(+0.51%)
Nov 10, 2009	11.67	11.75	11.66	11.71	4,785,044	+0.00(+0.04%)
Nov 09, 2009	11.57	11.71	11.55	11.71	3,169,942	+0.23(+1.97%)
Nov 06, 2009	11.38	11.52	11.37	11.48	3,155,555	+0.03(+0.27%)
Nov 05, 2009	11.33	11.46	11.31	11.45	5,223,008	+0.21(+1.91%)
Nov 04, 2009	11.29	11.38	11.22	11.23	6,717,241	+0.04(+0.33%)
Nov 03, 2009	11.10	11.21	11.09	11.20	15,123,370	+0.03(+0.26%)
Nov 02, 2009	11.13	11.27	11.04	11.17	6,325,788	+0.08(+0.69%)
Oct 30, 2009	11.37	11.40	11.08	11.09	12,201,323	-0.30(-2.61%)
Oct 29, 2009	11.25	11.41	11.22	11.39	4,978,152	+0.21(+1.88%)
Oct 28, 2009	11.35	11.40	11.17	11.18	6,457,235	-0.21(-1.88%)
Oct 27, 2009	11.43	11.49	11.36	11.39	11,076,530	-0.04(-0.32%)
Oct 26, 2009	11.52	11.67	11.40	11.43	3,055,668	-0.08(-0.73%)
Oct 23, 2009	11.54	11.56	11.47	11.51	6,060,448	-0.10(-0.85%)
Oct 22, 2009	11.51	11.65	11.43	11.61	7,631,704	+0.10(+0.86%)
Oct 21, 2009	11.56	11.70	11.51	11.51	5,771,474	-0.07(-0.57%)
Oct 20, 2009	11.50	11.58	11.50	11.58	6,558,150	-0.06(-0.50%)
Oct 19, 2009	11.54	11.66	11.51	11.64	3,008,308	+0.11(+0.95%)
Oct 16, 2009	11.49	11.56	11.45	11.53	5,009,407	-0.03(-0.27%)
Oct 15, 2009	11.44	11.57	11.44	11.56	4,710,181	+0.05(+0.47%)
Oct 14, 2009	11.47	11.52	11.42	11.51	6,733,142	+0.16(+1.38%)
Oct 13, 2009	11.31	11.36	11.27	11.35	4,187,330	-0.01(-0.05%)
Oct 12, 2009	11.41	11.42	11.31	11.36	1,942,554	+0.04(+0.33%)
Oct 09, 2009	11.23	11.32	11.22	11.32	3,628,171	+0.08(+0.72%)
Oct 08, 2009	11.23	11.30	11.18	11.24	4,262,097	+0.09(+0.83%)
Oct 07, 2009	11.08	11.15	11.07	11.15	5,147,664	+0.04(+0.35%)
Oct 06, 2009	11.03	11.15	11.00	11.11	8,223,530	+0.16(+1.43%)
Oct 05, 2009	10.86	10.98	10.82	10.95	7,186,280	+0.12(+1.08%)
Oct 02, 2009	10.77	10.88	10.77	10.83	5,862,457	-0.02(-0.21%)

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.