Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.46	10.26	10.26	10.26	2,917,135	-0.20(-1.95%)
Dec 30, 2009	10.53	10.64	10.40	10.47	2,040,021	-0.06(-0.56%)
Dec 29, 2009	10.55	10.58	10.46	10.52	1,794,682	+0.00(+0.00%)
Dec 28, 2009	10.64	10.64	10.49	10.52	1,315,445	-0.10(-0.96%)
Dec 24, 2009	10.60	10.63	10.54	10.63	392,586	+0.08(+0.72%)
Dec 23, 2009	10.38	10.56	10.38	10.55	1,554,633	+0.14(+1.34%)
Dec 22, 2009	10.44	10.50	10.36	10.41	2,229,464	-0.02(-0.16%)
Dec 21, 2009	10.47	10.57	10.42	10.43	1,524,338	+0.03(+0.33%)
Dec 18, 2009	10.48	10.60	10.39	10.39	2,634,282	-0.07(-0.65%)
Dec 17, 2009	10.57	10.58	10.44	10.46	1,408,541	-0.17(-1.56%)
Dec 16, 2009	10.58	10.66	10.52	10.63	1,929,163	+0.12(+1.17%)
Dec 15, 2009	10.41	10.51	10.35	10.50	2,299,749	+0.08(+0.81%)
Dec 14, 2009	10.47	10.47	10.40	10.42	2,024,736	+0.10(+0.95%)
Dec 11, 2009	10.16	10.38	10.14	10.32	2,097,515	+0.13(+1.25%)
Dec 10, 2009	10.14	10.24	10.13	10.19	1,252,534	+0.12(+1.18%)
Dec 09, 2009	10.16	10.16	10.02	10.08	1,945,944	-0.06(-0.59%)
Dec 08, 2009	10.08	10.16	9.978	10.13	1,259,707	+0.02(+0.17%)
Dec 07, 2009	10.02	10.14	9.927	10.12	1,115,297	+0.11(+1.10%)
Dec 04, 2009	10.08	10.09	9.893	10.01	1,837,799	+0.06(+0.60%)
Dec 03, 2009	10.00	10.05	9.905	9.948	1,665,831	-0.06(-0.55%)
Dec 02, 2009	10.03	10.10	9.833	10.00	3,156,769	-0.03(-0.25%)
Dec 01, 2009	10.04	10.16	10.01	10.03	1,288,466	+0.07(+0.68%)
Nov 30, 2009	9.973	10.01	9.905	9.961	2,115,004	-0.02(-0.21%)
Nov 27, 2009	9.876	10.07	9.876	9.982	350,440	-0.15(-1.51%)
Nov 25, 2009	10.04	10.13	10.01	10.13	740,928	+0.22(+2.27%)
Nov 24, 2009	9.982	10.01	9.867	9.910	891,151	-0.07(-0.72%)
Nov 23, 2009	10.01	10.13	9.922	9.982	934,756	+0.07(+0.73%)
Nov 20, 2009	9.944	9.999	9.842	9.910	798,243	-0.08(-0.81%)
Nov 19, 2009	10.08	10.14	9.863	9.990	1,159,890	-0.16(-1.55%)
Nov 18, 2009	10.29	10.29	10.13	10.15	803,898	-0.14(-1.32%)
Nov 17, 2009	10.17	10.28	10.05	10.28	1,180,759	+0.12(+1.21%)
Nov 16, 2009	10.05	10.18	10.04	10.16	917,467	+0.13(+1.31%)
Nov 13, 2009	9.999	10.05	9.961	10.03	964,033	+0.00(+0.04%)
Nov 12, 2009	10.22	10.29	10.01	10.02	1,041,531	-0.24(-2.36%)
Nov 11, 2009	10.25	10.33	10.16	10.27	1,313,896	+0.06(+0.54%)
Nov 10, 2009	10.35	10.38	10.19	10.21	2,324,547	-0.20(-1.95%)
Nov 09, 2009	10.27	10.41	10.19	10.41	896,912	+0.17(+1.70%)
Nov 06, 2009	10.27	10.35	10.19	10.24	657,407	-0.09(-0.90%)
Nov 05, 2009	10.21	10.33	10.16	10.33	743,955	+0.18(+1.80%)
Nov 04, 2009	10.16	10.26	10.11	10.15	1,019,255	+0.04(+0.38%)
Nov 03, 2009	10.04	10.14	9.995	10.11	950,948	+0.01(+0.13%)
Nov 02, 2009	10.17	10.19	10.05	10.10	1,481,605	-0.03(-0.29%)
Oct 30, 2009	10.32	10.37	10.13	10.13	1,705,572	-0.21(-2.05%)
Oct 29, 2009	10.30	10.41	10.21	10.34	1,801,452	+0.02(+0.16%)
Oct 28, 2009	10.56	10.59	10.32	10.33	1,873,573	-0.19(-1.82%)
Oct 27, 2009	10.55	10.69	10.47	10.52	1,604,216	-0.02(-0.20%)
Oct 26, 2009	10.66	10.83	10.50	10.54	1,405,368	-0.16(-1.47%)
Oct 23, 2009	10.69	10.73	10.63	10.69	1,117,836	-0.10(-0.90%)
Oct 22, 2009	10.68	10.85	10.68	10.79	1,199,318	+0.08(+0.71%)
Oct 21, 2009	10.71	10.88	10.66	10.72	1,609,794	-0.03(-0.24%)
Oct 20, 2009	10.64	10.77	10.63	10.74	1,340,962	-0.01(-0.12%)
Oct 19, 2009	10.48	10.77	10.44	10.75	1,163,143	+0.27(+2.55%)
Oct 16, 2009	10.54	10.59	10.45	10.49	998,129	-0.09(-0.84%)
Oct 15, 2009	10.46	10.61	10.40	10.58	1,181,252	+0.10(+0.93%)
Oct 14, 2009	10.50	10.58	10.38	10.48	983,832	+0.03(+0.28%)
Oct 13, 2009	10.57	10.60	10.39	10.45	974,250	-0.11(-1.00%)
Oct 12, 2009	10.57	10.59	10.45	10.55	1,338,167	+0.03(+0.28%)
Oct 09, 2009	10.43	10.56	10.43	10.52	506,013	+0.06(+0.57%)
Oct 08, 2009	10.44	10.49	10.38	10.47	1,536,544	+0.03(+0.24%)
Oct 07, 2009	10.50	10.50	10.41	10.44	837,259	-0.09(-0.89%)
Oct 06, 2009	10.61	10.66	10.48	10.53	1,100,680	-0.02(-0.16%)
Oct 05, 2009	10.39	10.57	10.29	10.55	1,245,424	+0.16(+1.51%)
Oct 02, 2009	10.51	10.62	10.38	10.39	1,096,901	-0.17(-1.57%)

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.