Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.19	12.17	12.17	12.17	116,732,472	-0.01(-0.07%)
Dec 30, 2009	12.15	12.20	12.10	12.18	107,412,920	-0.04(-0.33%)
Dec 29, 2009	12.36	12.39	12.20	12.22	102,661,056	-0.14(-1.11%)
Dec 28, 2009	12.37	12.45	12.24	12.35	126,908,480	+0.03(+0.26%)
Dec 24, 2009	12.31	12.35	12.28	12.32	45,310,216	+0.05(+0.40%)
Dec 23, 2009	12.49	12.50	12.24	12.27	126,259,384	-0.11(-0.91%)
Dec 22, 2009	12.41	12.48	12.38	12.39	128,677,072	-0.01(-0.07%)
Dec 21, 2009	12.29	12.48	12.28	12.40	190,020,544	+0.25(+2.06%)
Dec 18, 2009	12.13	12.32	12.02	12.14	251,071,248	+0.14(+1.14%)
Dec 17, 2009	12.34	12.41	11.98	12.01	332,406,208	-0.43(-3.44%)
Dec 16, 2009	12.39	12.48	12.31	12.44	205,713,440	+0.16(+1.32%)
Dec 15, 2009	12.48	12.53	12.24	12.27	235,156,256	-0.36(-2.81%)
Dec 14, 2009	12.62	12.71	12.56	12.63	158,392,064	+0.00(+0.00%)
Dec 11, 2009	12.38	12.69	12.29	12.63	241,278,048	+0.34(+2.76%)
Dec 10, 2009	12.59	12.65	12.19	12.29	315,285,696	-0.15(-1.17%)
Dec 09, 2009	12.45	12.58	12.32	12.44	246,471,632	-0.02(-0.13%)
Dec 08, 2009	12.70	12.82	12.42	12.45	386,193,216	-0.39(-3.02%)
Dec 07, 2009	13.15	13.16	12.79	12.84	359,748,288	-0.32(-2.40%)
Dec 04, 2009	12.73	13.25	12.62	13.15	1,517,838,848	+0.42(+3.30%)
Dec 03, 2009	12.65	13.53	12.67	12.73	803,085,120	+0.09(+0.70%)
Dec 02, 2009	12.78	12.79	12.56	12.65	155,172,000	-0.20(-1.57%)
Dec 01, 2009	12.96	13.00	12.66	12.85	177,114,512	+0.04(+0.32%)
Nov 30, 2009	12.60	12.84	12.56	12.81	160,688,768	+0.31(+2.46%)
Nov 27, 2009	12.38	12.73	12.28	12.50	119,690,352	-0.39(-3.01%)
Nov 25, 2009	13.10	13.15	12.85	12.89	120,603,032	-0.09(-0.69%)
Nov 24, 2009	13.10	13.18	12.92	12.98	145,896,016	-0.19(-1.41%)
Nov 23, 2009	13.15	13.31	13.07	13.16	170,932,256	+0.16(+1.24%)
Nov 20, 2009	12.95	13.08	12.90	13.00	158,819,296	+0.01(+0.06%)
Nov 19, 2009	13.12	13.31	12.95	12.99	196,432,672	-0.22(-1.65%)
Nov 18, 2009	12.83	13.24	12.82	13.21	222,158,432	+0.47(+3.68%)
Nov 17, 2009	12.77	12.78	12.60	12.74	136,871,280	-0.08(-0.63%)
Nov 16, 2009	13.06	13.14	12.73	12.82	190,556,176	-0.09(-0.69%)
Nov 13, 2009	13.03	13.08	12.81	12.91	154,853,536	-0.06(-0.50%)
Nov 12, 2009	13.22	13.39	12.92	12.98	190,545,504	-0.30(-2.25%)
Nov 11, 2009	13.11	13.43	13.09	13.28	228,299,424	+0.32(+2.50%)
Nov 10, 2009	12.81	13.09	12.71	12.95	241,978,048	+0.21(+1.65%)
Nov 09, 2009	12.35	12.78	12.23	12.74	210,869,520	+0.58(+4.78%)
Nov 06, 2009	12.07	12.31	11.99	12.16	188,481,728	+0.23(+1.97%)
Nov 05, 2009	12.05	12.25	11.89	11.93	193,745,408	+0.05(+0.41%)
Nov 04, 2009	12.27	12.32	11.88	11.88	247,066,592	-0.08(-0.68%)
Nov 03, 2009	11.51	12.06	11.48	11.96	232,626,048	+0.14(+1.16%)
Nov 02, 2009	12.00	12.31	11.41	11.82	380,975,232	+0.04(+0.34%)
Oct 30, 2009	12.69	12.71	11.72	11.78	380,774,752	-0.93(-7.31%)
Oct 29, 2009	12.29	12.75	12.19	12.71	250,866,864	+0.58(+4.80%)
Oct 28, 2009	12.47	12.48	12.12	12.13	263,374,256	-0.36(-2.85%)
Oct 27, 2009	12.47	12.56	12.14	12.48	334,831,680	+0.04(+0.32%)
Oct 26, 2009	13.06	13.09	12.18	12.44	465,451,776	-0.66(-5.05%)
Oct 23, 2009	13.11	13.15	12.98	13.11	225,124,032	-0.24(-1.82%)
Oct 22, 2009	13.37	13.47	12.97	13.35	290,510,784	+0.01(+0.06%)
Oct 21, 2009	13.73	13.87	13.30	13.34	271,163,776	-0.40(-2.94%)
Oct 20, 2009	13.95	14.00	13.74	13.74	209,348,768	-0.12(-0.87%)
Oct 19, 2009	13.95	14.16	13.85	13.87	192,664,624	-0.08(-0.58%)
Oct 16, 2009	14.63	14.13	13.78	13.95	416,837,408	-0.68(-4.64%)
Oct 15, 2009	14.81	15.43	14.45	14.63	261,989,520	-0.40(-2.64%)
Oct 14, 2009	14.85	15.06	14.67	15.02	283,917,120	+0.63(+4.38%)
Oct 13, 2009	14.50	14.54	14.12	14.39	185,800,576	-0.18(-1.22%)
Oct 12, 2009	14.17	14.57	14.15	14.57	172,890,496	+0.43(+3.03%)
Oct 09, 2009	14.00	14.18	13.92	14.14	108,293,104	+0.14(+0.98%)
Oct 08, 2009	14.20	14.22	13.92	14.00	170,138,304	-0.02(-0.11%)
Oct 07, 2009	13.80	14.02	13.77	14.02	189,019,232	+0.28(+2.06%)
Oct 06, 2009	13.91	14.04	13.50	13.74	242,117,600	+0.03(+0.24%)
Oct 05, 2009	13.47	13.71	13.37	13.70	191,874,560	+0.50(+3.79%)
Oct 02, 2009	12.85	13.32	12.62	13.20	280,069,728	+0.10(+0.80%)

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.