Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.724	9.684	9.684	9.684	3,866	-0.09(-0.96%)
Dec 30, 2009	9.717	9.784	9.717	9.778	7,589	+0.06(+0.66%)
Dec 29, 2009	9.717	9.818	9.623	9.714	12,080	-0.01(-0.10%)
Dec 28, 2009	9.710	9.805	9.710	9.724	7,940	+0.02(+0.24%)
Dec 24, 2009	9.710	9.710	9.701	9.701	1,189	-0.01(-0.10%)
Dec 23, 2009	9.717	9.731	9.657	9.710	24,393	-0.08(-0.82%)
Dec 22, 2009	9.879	9.879	9.791	9.791	3,684	-0.05(-0.48%)
Dec 21, 2009	9.872	9.872	9.818	9.838	9,706	-0.09(-0.88%)
Dec 18, 2009	9.953	9.973	9.896	9.926	12,416	+0.03(+0.34%)
Dec 17, 2009	9.865	9.892	9.846	9.892	7,952	-0.15(-1.47%)
Dec 16, 2009	9.979	10.07	9.975	10.04	966	+0.12(+1.19%)
Dec 15, 2009	9.953	9.953	9.791	9.922	7,259	-0.13(-1.24%)
Dec 14, 2009	9.953	10.06	9.934	10.05	19,278	+0.50(+5.21%)
Dec 11, 2009	9.569	9.596	9.549	9.549	3,851	+0.00(+0.00%)
Dec 10, 2009	9.576	9.677	9.549	9.549	59,437	+0.11(+1.22%)
Dec 09, 2009	9.583	9.583	9.361	9.434	28,334	-0.20(-2.03%)
Dec 08, 2009	9.784	9.784	9.630	9.630	15,435	-0.20(-2.05%)
Dec 07, 2009	9.764	9.831	9.697	9.831	18,203	+0.01(+0.14%)
Dec 04, 2009	9.959	9.959	9.784	9.818	10,024	-0.02(-0.20%)
Dec 03, 2009	9.872	9.872	9.751	9.838	14,201	+0.07(+0.69%)
Dec 02, 2009	9.650	9.905	9.576	9.771	102,503	+0.29(+3.05%)
Dec 01, 2009	9.320	9.596	9.199	9.482	65,964	+0.22(+2.40%)
Nov 30, 2009	9.172	9.374	8.742	9.260	106,668	-0.63(-6.39%)
Nov 27, 2009	9.953	10.05	9.858	9.892	12,147	-0.44(-4.23%)
Nov 25, 2009	10.07	10.71	10.07	10.33	17,577	+0.20(+1.97%)
Nov 24, 2009	10.16	10.16	10.09	10.13	5,302	+0.04(+0.36%)
Nov 23, 2009	10.15	10.32	10.06	10.09	38,428	+0.11(+1.08%)
Nov 20, 2009	10.02	10.02	9.946	9.986	5,564	-0.11(-1.13%)
Nov 19, 2009	10.03	10.10	9.946	10.10	10,810	+0.05(+0.54%)
Nov 18, 2009	10.08	10.08	9.993	10.05	5,576	-0.04(-0.40%)
Nov 17, 2009	10.05	10.12	9.926	10.09	7,234	-0.15(-1.51%)
Nov 16, 2009	10.13	10.39	10.13	10.24	19,510	+0.32(+3.18%)
Nov 13, 2009	9.946	10.06	9.912	9.926	12,147	-0.02(-0.20%)
Nov 12, 2009	10.26	10.26	9.946	9.946	31,620	-0.31(-3.02%)
Nov 11, 2009	10.22	10.26	10.08	10.26	14,806	+0.16(+1.54%)
Nov 10, 2009	10.25	10.25	10.10	10.10	3,301	-0.12(-1.20%)
Nov 09, 2009	9.986	10.28	9.986	10.22	17,590	+0.17(+1.69%)
Nov 06, 2009	9.919	10.05	9.919	10.05	1,842	-0.09(-0.92%)
Nov 05, 2009	10.17	10.26	10.14	10.14	1,933	-0.04(-0.42%)
Nov 04, 2009	10.03	10.27	9.973	10.19	15,791	+0.11(+1.14%)
Nov 03, 2009	10.10	10.15	9.919	10.07	17,407	-0.07(-0.66%)
Nov 02, 2009	10.18	10.19	10.09	10.14	6,376	-0.02(-0.20%)
Oct 30, 2009	10.44	10.44	10.16	10.16	11,362	-0.19(-1.82%)
Oct 29, 2009	10.28	10.47	10.24	10.35	13,716	+0.03(+0.26%)
Oct 28, 2009	10.70	10.70	10.22	10.32	190,296	-0.44(-4.12%)
Oct 27, 2009	10.82	10.91	10.74	10.77	6,772	+0.03(+0.24%)
Oct 26, 2009	11.01	11.01	10.71	10.74	5,056	-0.14(-1.29%)
Oct 23, 2009	10.84	10.88	10.71	10.88	11,991	+0.03(+0.32%)
Oct 22, 2009	10.81	10.85	10.73	10.85	4,409	-0.09(-0.80%)
Oct 21, 2009	10.83	11.00	10.79	10.93	10,318	+0.14(+1.28%)
Oct 20, 2009	10.83	10.85	10.76	10.80	5,925	-0.10(-0.96%)
Oct 19, 2009	10.90	10.93	10.87	10.90	6,688	-0.07(-0.67%)
Oct 16, 2009	11.02	11.09	10.94	10.97	9,949	-0.03(-0.31%)
Oct 15, 2009	10.83	11.01	10.83	11.01	6,218	+0.17(+1.61%)
Oct 14, 2009	10.84	10.89	10.73	10.83	13,615	+0.13(+1.24%)
Oct 13, 2009	10.71	10.77	10.68	10.70	13,444	-0.08(-0.74%)
Oct 12, 2009	10.81	10.84	10.76	10.78	9,225	-0.20(-1.84%)
Oct 09, 2009	10.89	10.98	10.83	10.98	3,531	+0.09(+0.87%)
Oct 08, 2009	10.78	10.92	10.74	10.89	11,408	+0.22(+2.02%)
Oct 07, 2009	10.85	10.92	10.67	10.67	5,522	-0.14(-1.25%)
Oct 06, 2009	10.76	10.96	10.73	10.81	7,649	+0.07(+0.70%)
Oct 05, 2009	10.50	10.75	10.50	10.73	8,632	+0.24(+2.31%)
Oct 02, 2009	10.50	10.58	10.49	10.49	808	-0.11(-1.08%)

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.