Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.87	11.08	11.08	11.08	652,200	+0.18(+1.65%)
Dec 30, 2009	10.50	11.00	10.50	10.90	761,053	+0.34(+3.22%)
Dec 29, 2009	10.01	10.79	9.960	10.56	1,103,083	+0.54(+5.39%)
Dec 28, 2009	10.19	10.26	9.860	10.02	288,818	-0.13(-1.28%)
Dec 24, 2009	10.15	10.18	10.08	10.15	105,750	-0.01(-0.10%)
Dec 23, 2009	10.19	10.25	9.890	10.16	480,050	+0.13(+1.30%)
Dec 22, 2009	10.08	10.18	9.975	10.03	415,798	+0.00(+0.00%)
Dec 21, 2009	9.990	10.10	9.850	10.03	451,089	+0.18(+1.83%)
Dec 18, 2009	9.830	9.910	9.590	9.850	747,191	+0.16(+1.65%)
Dec 17, 2009	9.780	9.860	9.630	9.690	266,890	-0.17(-1.72%)
Dec 16, 2009	9.930	10.17	9.830	9.860	512,857	+0.07(+0.72%)
Dec 15, 2009	9.670	10.00	9.670	9.790	563,143	-0.04(-0.41%)
Dec 14, 2009	9.695	9.830	9.670	9.830	708,477	+0.38(+4.02%)
Dec 11, 2009	9.330	9.480	9.300	9.450	693,589	+0.23(+2.49%)
Dec 10, 2009	9.130	9.300	9.020	9.220	613,637	+0.21(+2.33%)
Dec 09, 2009	9.290	9.290	8.720	9.010	1,265,126	-0.24(-2.59%)
Dec 08, 2009	9.660	9.790	9.210	9.250	1,228,292	-0.58(-5.90%)
Dec 07, 2009	9.870	10.08	9.770	9.830	471,684	-0.07(-0.71%)
Dec 04, 2009	10.12	10.28	9.730	9.900	635,981	+0.06(+0.61%)
Dec 03, 2009	10.03	10.11	9.800	9.840	1,085,297	-0.16(-1.60%)
Dec 02, 2009	10.29	10.30	9.930	10.00	970,774	-0.37(-3.57%)
Dec 01, 2009	10.48	10.65	10.33	10.37	1,087,656	+0.01(+0.10%)
Nov 30, 2009	9.850	10.41	9.800	10.36	976,777	+0.50(+5.07%)
Nov 27, 2009	9.900	10.05	9.660	9.860	390,912	-0.62(-5.92%)
Nov 25, 2009	10.50	10.66	10.32	10.48	847,959	+0.21(+2.04%)
Nov 24, 2009	10.39	10.58	10.22	10.27	586,553	-0.07(-0.68%)
Nov 23, 2009	10.25	10.59	10.22	10.34	686,728	+0.36(+3.61%)
Nov 20, 2009	10.05	10.12	9.890	9.980	391,059	-0.13(-1.29%)
Nov 19, 2009	10.59	10.59	10.01	10.11	505,766	-0.59(-5.51%)
Nov 18, 2009	10.89	10.99	10.55	10.70	385,324	-0.14(-1.29%)
Nov 17, 2009	10.86	10.92	10.43	10.84	389,875	-0.11(-1.00%)
Nov 16, 2009	10.53	11.15	10.46	10.95	595,991	+0.66(+6.41%)
Nov 13, 2009	10.41	10.60	10.15	10.29	973,111	-0.10(-0.96%)
Nov 12, 2009	11.06	11.31	10.34	10.39	1,095,318	-0.69(-6.23%)
Nov 11, 2009	11.10	11.62	10.77	11.08	1,481,984	+0.17(+1.56%)
Nov 10, 2009	11.30	11.52	10.75	10.91	1,330,218	-0.45(-3.96%)
Nov 09, 2009	10.18	11.51	10.18	11.36	2,090,532	+1.73(+17.96%)
Nov 06, 2009	9.640	9.900	9.460	9.630	1,058,004	-0.28(-2.83%)
Nov 05, 2009	9.450	9.910	9.260	9.910	628,025	+0.57(+6.10%)
Nov 04, 2009	9.680	9.780	9.290	9.340	570,832	-0.15(-1.58%)
Nov 03, 2009	9.160	9.550	9.010	9.490	1,200,515	+0.14(+1.50%)
Nov 02, 2009	9.580	9.930	9.220	9.350	1,154,501	-0.11(-1.16%)
Oct 30, 2009	9.970	9.970	9.330	9.460	773,911	-0.60(-5.96%)
Oct 29, 2009	9.940	10.16	9.820	10.06	503,298	+0.37(+3.82%)
Oct 28, 2009	10.14	10.24	9.600	9.690	685,062	-0.46(-4.53%)
Oct 27, 2009	10.23	10.46	10.01	10.15	658,716	-0.07(-0.68%)
Oct 26, 2009	10.69	11.19	10.10	10.22	1,085,527	-0.48(-4.49%)
Oct 23, 2009	10.98	11.03	10.56	10.70	641,045	-0.52(-4.63%)
Oct 22, 2009	10.96	11.35	10.82	11.22	769,657	+0.15(+1.36%)
Oct 21, 2009	10.59	11.48	10.43	11.07	1,143,239	+0.47(+4.43%)
Oct 20, 2009	10.30	10.72	10.22	10.60	1,086,738	-0.33(-3.02%)
Oct 19, 2009	10.78	11.00	10.56	10.93	929,303	+0.16(+1.49%)
Oct 16, 2009	10.40	10.88	10.13	10.77	951,349	+0.28(+2.67%)
Oct 15, 2009	10.01	10.69	9.900	10.49	984,776	+0.44(+4.38%)
Oct 14, 2009	9.630	10.06	9.600	10.05	649,591	+0.64(+6.80%)
Oct 13, 2009	9.490	9.600	9.330	9.410	374,919	-0.09(-0.95%)
Oct 12, 2009	9.640	9.850	9.440	9.500	379,925	+0.01(+0.11%)
Oct 09, 2009	9.850	9.910	9.380	9.490	1,069,950	-0.36(-3.65%)
Oct 08, 2009	9.760	9.930	9.660	9.850	413,633	+0.25(+2.60%)
Oct 07, 2009	9.740	9.850	9.480	9.600	350,972	-0.20(-2.04%)
Oct 06, 2009	9.630	9.800	9.510	9.800	392,030	+0.39(+4.14%)
Oct 05, 2009	9.080	9.480	9.030	9.410	558,095	+0.41(+4.56%)
Oct 02, 2009	8.880	9.140	8.680	9.000	425,758	-0.10(-1.10%)

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.