Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.03	11.92	11.92	11.92	3,972,759	+0.02(+0.17%)
Dec 30, 2009	11.88	11.95	11.83	11.90	4,651,855	-0.01(-0.04%)
Dec 29, 2009	12.03	12.06	11.91	11.91	8,395,726	+0.12(+1.02%)
Dec 28, 2009	11.82	11.85	11.73	11.79	8,351,167	+0.03(+0.22%)
Dec 24, 2009	11.67	11.76	11.62	11.76	2,255,761	+0.23(+2.04%)
Dec 23, 2009	11.48	11.59	11.47	11.52	7,349,480	+0.16(+1.38%)
Dec 22, 2009	11.44	11.45	11.35	11.37	10,368,544	-0.31(-2.64%)
Dec 21, 2009	11.63	11.70	11.60	11.68	7,400,007	-0.08(-0.71%)
Dec 18, 2009	11.73	11.76	11.59	11.76	6,379,317	+0.07(+0.62%)
Dec 17, 2009	11.67	11.69	11.59	11.69	9,009,420	-0.20(-1.67%)
Dec 16, 2009	11.90	11.95	11.85	11.88	8,530,635	-0.03(-0.26%)
Dec 15, 2009	11.93	12.01	11.86	11.92	8,352,872	-0.18(-1.47%)
Dec 14, 2009	12.09	12.11	12.07	12.09	5,664,012	+0.11(+0.91%)
Dec 11, 2009	12.08	12.09	11.96	11.98	7,384,039	-0.06(-0.48%)
Dec 10, 2009	12.06	12.10	12.00	12.04	8,875,450	+0.14(+1.14%)
Dec 09, 2009	11.85	11.93	11.76	11.91	13,343,220	+0.07(+0.62%)
Dec 08, 2009	11.95	11.95	11.78	11.83	14,628,451	-0.24(-1.99%)
Dec 07, 2009	12.02	12.19	12.00	12.07	11,797,976	-0.20(-1.66%)
Dec 04, 2009	12.47	12.55	12.14	12.28	15,256,858	-0.05(-0.42%)
Dec 03, 2009	12.54	12.62	12.33	12.33	10,114,336	-0.14(-1.09%)
Dec 02, 2009	12.49	12.62	12.44	12.46	6,864,244	-0.01(-0.08%)
Dec 01, 2009	12.46	12.54	12.39	12.47	12,114,144	+0.30(+2.44%)
Nov 30, 2009	12.07	12.23	12.02	12.18	9,255,213	+0.27(+2.23%)
Nov 27, 2009	11.73	12.01	11.61	11.91	11,495,061	-0.61(-4.87%)
Nov 25, 2009	12.41	12.54	12.35	12.52	5,895,758	+0.30(+2.48%)
Nov 24, 2009	12.30	12.30	12.11	12.22	10,263,431	-0.20(-1.60%)
Nov 23, 2009	12.51	12.52	12.38	12.42	6,846,963	+0.26(+2.10%)
Nov 20, 2009	12.04	12.25	12.01	12.16	8,208,041	-0.11(-0.94%)
Nov 19, 2009	12.33	12.34	12.10	12.28	12,800,876	-0.26(-2.08%)
Nov 18, 2009	12.59	12.60	12.44	12.54	9,078,862	-0.06(-0.46%)
Nov 17, 2009	12.46	12.61	12.38	12.59	11,444,886	-0.19(-1.51%)
Nov 16, 2009	12.65	12.82	12.65	12.79	12,637,883	+0.20(+1.62%)
Nov 13, 2009	12.41	12.60	12.34	12.58	8,176,385	+0.24(+1.95%)
Nov 12, 2009	12.58	12.65	12.31	12.34	10,942,390	-0.25(-1.99%)
Nov 11, 2009	12.64	12.72	12.54	12.59	12,084,568	+0.05(+0.42%)
Nov 10, 2009	12.44	12.56	12.41	12.54	12,154,366	+0.04(+0.29%)
Nov 09, 2009	12.37	12.53	12.34	12.51	16,107,093	+0.54(+4.49%)
Nov 06, 2009	11.80	12.01	11.78	11.97	13,101,237	+0.26(+2.23%)
Nov 05, 2009	11.72	11.80	11.67	11.71	8,992,673	+0.06(+0.54%)
Nov 04, 2009	11.72	11.80	11.62	11.64	12,376,044	+0.09(+0.81%)
Nov 03, 2009	11.34	11.56	11.25	11.55	14,675,821	-0.08(-0.67%)
Nov 02, 2009	11.58	11.80	11.43	11.63	16,064,643	+0.18(+1.60%)
Oct 30, 2009	11.80	11.85	11.35	11.45	15,943,180	-0.52(-4.32%)
Oct 29, 2009	11.77	12.01	11.72	11.96	17,168,560	+0.24(+2.05%)
Oct 28, 2009	11.93	11.98	11.62	11.72	23,930,108	-0.55(-4.51%)
Oct 27, 2009	12.38	12.44	12.21	12.28	10,954,784	-0.15(-1.22%)
Oct 26, 2009	12.60	12.76	12.38	12.43	13,018,835	-0.18(-1.41%)
Oct 23, 2009	12.64	12.66	12.53	12.61	9,291,433	-0.14(-1.07%)
Oct 22, 2009	12.56	12.75	12.43	12.74	8,861,497	+0.17(+1.33%)
Oct 21, 2009	12.62	12.83	12.56	12.57	13,384,536	-0.01(-0.08%)
Oct 20, 2009	12.52	12.62	12.51	12.58	9,749,170	-0.14(-1.07%)
Oct 19, 2009	12.59	12.76	12.54	12.72	7,239,087	+0.17(+1.37%)
Oct 16, 2009	12.49	12.59	12.44	12.55	7,583,466	-0.15(-1.15%)
Oct 15, 2009	12.60	12.71	12.56	12.69	10,614,896	+0.09(+0.70%)
Oct 14, 2009	12.57	12.64	12.52	12.61	10,464,724	+0.38(+3.07%)
Oct 13, 2009	12.25	12.28	12.14	12.23	10,950,477	-0.01(-0.04%)
Oct 12, 2009	12.26	12.29	12.19	12.23	6,619,482	+0.04(+0.30%)
Oct 09, 2009	12.16	12.22	12.10	12.20	10,315,506	-0.06(-0.47%)
Oct 08, 2009	12.17	12.35	12.12	12.26	15,054,725	+0.44(+3.76%)
Oct 07, 2009	11.75	11.85	11.71	11.81	6,461,299	+0.14(+1.21%)
Oct 06, 2009	11.61	11.75	11.59	11.67	11,064,756	+0.26(+2.24%)
Oct 05, 2009	11.33	11.48	11.27	11.42	10,673,620	+0.22(+2.01%)
Oct 02, 2009	11.10	11.28	11.02	11.19	10,056,285	-0.18(-1.56%)

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.