Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.95	10.92	10.92	10.92	1,768,769	-0.06(-0.53%)
Dec 30, 2009	10.90	10.98	10.74	10.98	3,261,020	+0.07(+0.61%)
Dec 29, 2009	11.03	11.03	10.90	10.91	1,703,599	-0.07(-0.61%)
Dec 28, 2009	10.94	11.06	10.94	10.98	1,893,198	+0.02(+0.15%)
Dec 24, 2009	10.99	11.00	10.93	10.96	1,246,356	-0.01(-0.08%)
Dec 23, 2009	11.12	11.14	10.92	10.97	2,649,724	-0.05(-0.45%)
Dec 22, 2009	11.23	11.23	10.99	11.02	2,852,852	-0.22(-1.93%)
Dec 21, 2009	11.02	11.24	10.97	11.24	3,520,001	+0.27(+2.51%)
Dec 18, 2009	11.05	11.11	10.93	10.96	4,638,767	-0.05(-0.45%)
Dec 17, 2009	11.04	11.16	10.98	11.01	2,402,536	-0.21(-1.88%)
Dec 16, 2009	11.29	11.31	11.07	11.22	3,204,836	+0.05(+0.48%)
Dec 15, 2009	11.34	11.37	11.11	11.17	2,800,201	-0.23(-2.04%)
Dec 14, 2009	11.37	11.40	11.22	11.40	2,982,875	-0.01(-0.07%)
Dec 11, 2009	11.57	11.63	11.34	11.41	3,696,198	-0.13(-1.15%)
Dec 10, 2009	11.13	11.62	11.07	11.54	3,998,785	+0.42(+3.74%)
Dec 09, 2009	11.07	11.21	10.99	11.13	2,327,262	+0.02(+0.23%)
Dec 08, 2009	11.24	11.26	11.07	11.10	2,291,641	-0.26(-2.27%)
Dec 07, 2009	11.39	11.54	11.29	11.36	2,717,106	-0.03(-0.29%)
Dec 04, 2009	11.45	11.50	11.10	11.39	3,942,341	+0.12(+1.11%)
Dec 03, 2009	11.36	11.45	11.22	11.27	3,617,406	-0.01(-0.07%)
Dec 02, 2009	11.36	11.50	11.20	11.28	3,476,521	-0.05(-0.44%)
Dec 01, 2009	11.73	11.77	11.24	11.33	5,064,051	-0.19(-1.66%)
Nov 30, 2009	11.24	11.58	11.18	11.52	4,206,287	+0.35(+3.13%)
Nov 27, 2009	11.19	11.42	10.92	11.17	3,119,901	-0.37(-3.24%)
Nov 25, 2009	11.82	11.93	11.38	11.54	4,560,638	-0.13(-1.14%)
Nov 24, 2009	12.53	12.54	11.37	11.68	13,389,482	-0.86(-6.84%)
Nov 23, 2009	12.69	12.70	12.42	12.53	4,195,614	+0.07(+0.53%)
Nov 20, 2009	12.61	12.63	12.41	12.47	4,302,497	-0.25(-1.96%)
Nov 19, 2009	12.81	12.86	12.52	12.72	4,939,630	-0.22(-1.74%)
Nov 18, 2009	12.72	13.05	12.65	12.94	4,264,368	+0.22(+1.70%)
Nov 17, 2009	12.62	12.80	12.57	12.73	2,828,560	+0.06(+0.46%)
Nov 16, 2009	12.88	12.88	12.64	12.67	2,986,832	+0.00(+0.00%)
Nov 13, 2009	12.67	12.88	12.61	12.67	3,327,408	-0.01(-0.07%)
Nov 12, 2009	12.83	12.86	12.61	12.68	6,514,057	-0.36(-2.75%)
Nov 11, 2009	13.05	13.07	12.75	13.03	2,790,700	+0.28(+2.22%)
Nov 10, 2009	13.26	13.26	12.65	12.75	3,948,795	-0.23(-1.79%)
Nov 09, 2009	12.68	13.08	12.64	12.98	6,154,497	+0.63(+5.12%)
Nov 06, 2009	11.69	12.57	11.61	12.35	7,206,855	+1.24(+11.16%)
Nov 05, 2009	11.53	11.64	10.87	11.11	4,957,068	-0.35(-3.05%)
Nov 04, 2009	11.73	11.87	11.44	11.46	2,732,673	-0.11(-0.94%)
Nov 03, 2009	11.39	11.59	11.04	11.57	2,197,055	+0.10(+0.87%)
Nov 02, 2009	11.27	11.58	11.14	11.47	4,136,553	+0.30(+2.68%)
Oct 30, 2009	11.83	11.83	10.91	11.17	4,905,164	-0.37(-3.24%)
Oct 29, 2009	11.16	11.81	11.16	11.54	5,611,601	+0.81(+7.52%)
Oct 28, 2009	11.91	12.00	10.58	10.74	11,044,018	-1.24(-10.35%)
Oct 27, 2009	12.61	12.61	11.93	11.98	5,212,422	-0.59(-4.70%)
Oct 26, 2009	13.27	13.32	12.50	12.57	3,967,635	-0.60(-4.55%)
Oct 23, 2009	13.28	13.30	13.11	13.17	2,344,805	-0.22(-1.68%)
Oct 22, 2009	12.96	13.39	12.69	13.39	3,432,945	+0.41(+3.14%)
Oct 21, 2009	13.22	13.48	12.92	12.98	2,382,676	-0.22(-1.70%)
Oct 20, 2009	13.28	13.48	13.18	13.21	4,250,151	+0.00(+0.00%)
Oct 19, 2009	13.65	13.73	13.19	13.21	4,962,669	-0.31(-2.28%)
Oct 16, 2009	13.69	13.81	13.32	13.52	4,259,737	-0.41(-2.93%)
Oct 15, 2009	14.22	14.22	13.82	13.92	5,221,422	-0.32(-2.22%)
Oct 14, 2009	13.56	14.33	13.46	14.24	11,864,655	+1.01(+7.61%)
Oct 13, 2009	13.52	13.53	13.17	13.23	4,883,144	-0.15(-1.12%)
Oct 12, 2009	13.34	13.47	12.90	13.38	11,357,137	+1.02(+8.28%)
Oct 09, 2009	12.39	12.47	12.24	12.36	2,543,533	-0.03(-0.27%)
Oct 08, 2009	12.36	12.41	12.20	12.39	3,224,729	+0.23(+1.92%)
Oct 07, 2009	12.16	12.28	11.94	12.16	2,405,486	+0.07(+0.55%)
Oct 06, 2009	11.92	12.29	11.81	12.09	5,464,608	+0.71(+6.21%)
Oct 05, 2009	11.09	11.52	11.05	11.39	3,390,462	+0.19(+1.71%)
Oct 02, 2009	11.28	11.49	11.08	11.19	4,167,814	-0.30(-2.61%)

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.