Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.21	10.05	10.05	10.05	1,621,100	-0.14(-1.37%)
Dec 30, 2009	9.890	10.19	9.890	10.19	1,504,100	+0.14(+1.39%)
Dec 29, 2009	9.840	10.06	9.790	10.05	1,395,736	+0.19(+1.93%)
Dec 28, 2009	10.11	10.12	9.690	9.860	2,579,510	-0.21(-2.09%)
Dec 24, 2009	9.890	10.19	9.720	10.07	1,528,725	+0.17(+1.72%)
Dec 23, 2009	9.600	9.910	9.510	9.900	3,360,217	+0.40(+4.21%)
Dec 22, 2009	9.050	9.540	8.880	9.500	8,517,687	+0.07(+0.74%)
Dec 21, 2009	9.180	9.440	9.080	9.430	4,551,823	+0.42(+4.66%)
Dec 18, 2009	9.270	9.640	8.870	9.010	19,671,156	+0.76(+9.21%)
Dec 17, 2009	8.100	8.320	7.970	8.250	5,925,603	+0.15(+1.85%)
Dec 16, 2009	8.060	8.150	7.800	8.100	3,872,269	+0.04(+0.50%)
Dec 15, 2009	7.910	8.320	7.821	8.060	4,927,213	+0.14(+1.77%)
Dec 14, 2009	7.870	7.930	7.760	7.920	2,035,765	+0.12(+1.54%)
Dec 11, 2009	7.810	7.880	7.710	7.800	3,149,436	+0.02(+0.26%)
Dec 10, 2009	7.990	7.990	7.650	7.780	4,082,426	-0.07(-0.89%)
Dec 09, 2009	7.970	7.970	7.710	7.850	4,063,944	-0.05(-0.63%)
Dec 08, 2009	7.820	8.040	7.770	7.900	5,205,492	-0.01(-0.13%)
Dec 07, 2009	7.840	8.140	7.790	7.910	13,986,557	+0.17(+2.20%)
Dec 04, 2009	7.500	7.960	7.000	7.740	52,772,040	-3.18(-29.12%)
Dec 03, 2009	11.35	11.39	10.87	10.92	4,065,700	-0.39(-3.45%)
Dec 02, 2009	11.44	11.51	11.18	11.31	1,432,305	-0.09(-0.79%)
Dec 01, 2009	11.35	11.63	11.34	11.40	971,169	+0.15(+1.33%)
Nov 30, 2009	11.20	11.29	10.99	11.25	1,005,069	+0.01(+0.09%)
Nov 27, 2009	11.37	11.39	11.14	11.24	417,968	-0.44(-3.77%)
Nov 25, 2009	11.58	11.83	11.40	11.68	1,645,993	+0.11(+0.95%)
Nov 24, 2009	11.36	11.57	11.26	11.57	786,548	+0.15(+1.31%)
Nov 23, 2009	11.36	11.66	11.34	11.42	698,413	+0.22(+1.96%)
Nov 20, 2009	11.16	11.34	11.08	11.20	1,268,196	-0.08(-0.71%)
Nov 19, 2009	11.56	11.57	11.20	11.28	1,520,405	-0.39(-3.34%)
Nov 18, 2009	11.94	11.95	11.56	11.67	1,322,940	-0.30(-2.51%)
Nov 17, 2009	11.90	11.99	11.75	11.97	1,173,274	+0.09(+0.76%)
Nov 16, 2009	12.00	12.15	11.81	11.88	2,052,616	-0.04(-0.34%)
Nov 13, 2009	11.68	11.98	11.49	11.92	1,889,810	+0.36(+3.11%)
Nov 12, 2009	11.77	11.90	11.44	11.56	1,426,716	-0.19(-1.62%)
Nov 11, 2009	11.68	11.83	11.50	11.75	1,282,585	+0.19(+1.64%)
Nov 10, 2009	11.72	11.80	11.54	11.56	1,636,845	-0.17(-1.45%)
Nov 09, 2009	11.47	11.79	11.47	11.73	1,569,450	+0.32(+2.80%)
Nov 06, 2009	11.29	11.66	11.19	11.41	746,930	-0.01(-0.09%)
Nov 05, 2009	11.14	11.45	11.05	11.42	1,328,941	+0.33(+2.98%)
Nov 04, 2009	11.04	11.22	10.90	11.09	1,520,317	+0.10(+0.91%)
Nov 03, 2009	10.88	11.10	10.80	10.99	2,066,754	+0.09(+0.83%)
Nov 02, 2009	11.00	11.12	10.77	10.90	2,235,450	-0.07(-0.64%)
Oct 30, 2009	11.49	11.57	10.82	10.97	2,003,023	-0.62(-5.35%)
Oct 29, 2009	11.50	11.82	11.44	11.59	1,707,760	+0.16(+1.40%)
Oct 28, 2009	12.09	12.09	11.30	11.43	3,320,383	-0.74(-6.08%)
Oct 27, 2009	11.98	12.33	11.83	12.17	2,466,978	+0.18(+1.50%)
Oct 26, 2009	11.83	12.57	11.83	11.99	3,900,792	+0.13(+1.10%)
Oct 23, 2009	11.89	12.50	11.14	11.86	8,456,127	+0.73(+6.56%)
Oct 22, 2009	10.93	11.22	10.78	11.13	1,646,005	+0.20(+1.83%)
Oct 21, 2009	10.78	11.13	10.60	10.93	3,631,200	+0.05(+0.46%)
Oct 20, 2009	10.85	11.40	10.81	10.88	2,260,752	-0.33(-2.94%)
Oct 19, 2009	11.24	11.32	11.04	11.21	1,108,334	+0.03(+0.27%)
Oct 16, 2009	11.48	11.65	11.15	11.18	3,000,957	-0.34(-2.95%)
Oct 15, 2009	11.65	11.87	11.41	11.52	1,806,166	-0.29(-2.46%)
Oct 14, 2009	11.77	11.99	11.51	11.81	1,746,421	+0.15(+1.29%)
Oct 13, 2009	11.50	11.67	11.36	11.66	761,470	+0.18(+1.57%)
Oct 12, 2009	11.64	11.78	11.45	11.48	1,385,799	-0.13(-1.12%)
Oct 09, 2009	11.55	11.79	11.50	11.61	790,761	+0.09(+0.78%)
Oct 08, 2009	11.26	11.54	11.18	11.52	1,427,567	+0.32(+2.86%)
Oct 07, 2009	11.15	11.24	10.97	11.20	668,366	+0.05(+0.45%)
Oct 06, 2009	11.03	11.28	10.91	11.15	1,067,194	+0.16(+1.46%)
Oct 05, 2009	10.94	11.22	10.88	10.99	975,564	+0.12(+1.10%)
Oct 02, 2009	10.61	11.05	10.55	10.87	1,004,585	+0.04(+0.37%)

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.