Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.14	11.07	11.07	11.07	1,198,590	+0.05(+0.46%)
Dec 30, 2009	10.91	11.02	10.91	11.02	1,545,223	+0.09(+0.85%)
Dec 29, 2009	10.91	10.93	10.78	10.92	1,814,313	+0.03(+0.31%)
Dec 28, 2009	10.79	10.91	10.79	10.89	1,860,846	+0.33(+3.12%)
Dec 24, 2009	10.54	10.58	10.49	10.56	761,849	-0.02(-0.16%)
Dec 23, 2009	10.66	10.66	10.53	10.58	3,012,908	+0.06(+0.56%)
Dec 22, 2009	10.54	10.64	10.47	10.52	3,198,144	-0.17(-1.63%)
Dec 21, 2009	10.61	10.71	10.60	10.69	3,106,393	-0.00(-0.02%)
Dec 18, 2009	10.75	10.77	10.65	10.70	2,071,451	-0.06(-0.55%)
Dec 17, 2009	10.89	10.91	10.75	10.75	2,707,239	-0.37(-3.34%)
Dec 16, 2009	11.08	11.15	11.03	11.13	1,014,377	+0.03(+0.30%)
Dec 15, 2009	11.10	11.14	11.02	11.09	1,166,115	+0.00(+0.00%)
Dec 14, 2009	11.12	11.14	11.08	11.09	916,701	+0.01(+0.08%)
Dec 11, 2009	11.12	11.13	11.00	11.08	1,415,990	-0.08(-0.68%)
Dec 10, 2009	11.23	11.27	11.10	11.16	3,520,097	+0.02(+0.15%)
Dec 09, 2009	10.98	11.16	10.97	11.14	1,172,183	+0.19(+1.77%)
Dec 08, 2009	10.98	11.10	10.89	10.95	2,590,843	-0.15(-1.37%)
Dec 07, 2009	11.09	11.13	11.00	11.10	1,677,052	+0.05(+0.46%)
Dec 04, 2009	11.15	11.29	10.99	11.05	3,034,043	-0.13(-1.13%)
Dec 03, 2009	11.40	11.40	11.16	11.18	1,746,076	-0.30(-2.57%)
Dec 02, 2009	11.41	11.53	11.40	11.47	1,083,678	-0.02(-0.15%)
Dec 01, 2009	11.41	11.53	11.41	11.49	1,449,537	+0.14(+1.19%)
Nov 30, 2009	11.37	11.41	11.21	11.35	2,157,265	+0.08(+0.75%)
Nov 27, 2009	11.36	11.43	11.26	11.27	3,336,810	-0.41(-3.47%)
Nov 25, 2009	11.67	11.72	11.66	11.67	1,180,600	+0.14(+1.24%)
Nov 24, 2009	11.60	11.61	11.42	11.53	1,625,727	-0.20(-1.73%)
Nov 23, 2009	11.66	11.75	11.62	11.73	2,023,514	+0.28(+2.43%)
Nov 20, 2009	11.38	11.50	11.33	11.46	1,034,131	+0.10(+0.89%)
Nov 19, 2009	11.48	11.48	11.24	11.35	2,621,695	-0.19(-1.68%)
Nov 18, 2009	11.74	11.78	11.52	11.55	2,499,797	-0.04(-0.36%)
Nov 17, 2009	11.54	11.61	11.40	11.59	3,537,587	-0.17(-1.44%)
Nov 16, 2009	11.66	11.82	11.65	11.76	2,039,378	+0.08(+0.72%)
Nov 13, 2009	11.67	11.73	11.60	11.67	1,847,140	+0.03(+0.29%)
Nov 12, 2009	11.85	11.85	11.62	11.64	2,449,057	-0.33(-2.75%)
Nov 11, 2009	11.96	12.11	11.91	11.97	3,086,977	-0.18(-1.46%)
Nov 10, 2009	12.11	12.18	12.02	12.15	2,734,793	+0.05(+0.42%)
Nov 09, 2009	11.86	12.16	11.84	12.10	3,556,534	+0.34(+2.87%)
Nov 06, 2009	11.62	11.84	11.59	11.76	2,986,063	+0.10(+0.87%)
Nov 05, 2009	11.44	11.66	11.40	11.66	3,807,649	+0.47(+4.23%)
Nov 04, 2009	10.91	11.33	10.91	11.19	5,485,583	+0.48(+4.50%)
Nov 03, 2009	10.64	10.75	10.46	10.70	3,397,855	-0.24(-2.16%)
Nov 02, 2009	10.85	11.08	10.81	10.94	3,485,607	+0.26(+2.45%)
Oct 30, 2009	11.11	11.12	10.64	10.68	5,774,758	-0.45(-4.02%)
Oct 29, 2009	10.97	11.19	10.97	11.13	2,214,121	+0.19(+1.78%)
Oct 28, 2009	11.20	11.23	10.93	10.93	3,653,891	-0.27(-2.41%)
Oct 27, 2009	11.35	11.35	11.13	11.20	2,435,198	-0.09(-0.82%)
Oct 26, 2009	11.47	11.61	11.29	11.29	2,472,693	-0.09(-0.82%)
Oct 23, 2009	11.49	11.51	11.37	11.39	4,470,591	-0.30(-2.53%)
Oct 22, 2009	11.68	11.73	11.56	11.68	3,588,119	-0.18(-1.49%)
Oct 21, 2009	11.95	12.13	11.82	11.86	3,248,838	-0.22(-1.82%)
Oct 20, 2009	11.95	12.09	11.94	12.08	2,543,303	-0.14(-1.11%)
Oct 19, 2009	12.11	12.27	12.04	12.21	2,463,703	+0.35(+2.92%)
Oct 16, 2009	11.78	11.91	11.78	11.87	1,786,509	-0.03(-0.28%)
Oct 15, 2009	11.85	11.94	11.82	11.90	2,221,725	-0.22(-1.81%)
Oct 14, 2009	12.03	12.13	11.98	12.12	2,258,066	+0.26(+2.21%)
Oct 13, 2009	11.82	11.89	11.76	11.86	1,858,705	-0.06(-0.50%)
Oct 12, 2009	11.94	11.99	11.90	11.92	1,621,003	-0.13(-1.05%)
Oct 09, 2009	12.16	12.18	11.94	12.05	2,716,222	-0.16(-1.31%)
Oct 08, 2009	12.19	12.27	12.11	12.21	2,161,195	+0.18(+1.47%)
Oct 07, 2009	12.09	12.14	11.94	12.03	3,407,019	-0.03(-0.21%)
Oct 06, 2009	12.05	12.15	11.94	12.05	2,387,405	+0.03(+0.21%)
Oct 05, 2009	11.91	12.11	11.86	12.03	2,296,692	+0.23(+1.93%)
Oct 02, 2009	11.77	11.89	11.69	11.80	2,637,077	-0.06(-0.50%)

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.