Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.48	10.38	10.38	10.38	1,828,187	-0.12(-1.13%)
Dec 30, 2009	10.39	10.51	10.38	10.49	3,903,296	+0.06(+0.57%)
Dec 29, 2009	10.44	10.49	10.37	10.43	3,580,110	+0.01(+0.13%)
Dec 28, 2009	10.51	10.51	10.37	10.42	1,870,944	-0.05(-0.48%)
Dec 24, 2009	10.49	10.50	10.43	10.47	904,656	+0.03(+0.31%)
Dec 23, 2009	10.47	10.49	10.38	10.44	2,456,510	+0.00(+0.04%)
Dec 22, 2009	10.41	10.47	10.38	10.43	2,969,942	+0.05(+0.53%)
Dec 21, 2009	10.43	10.51	10.36	10.38	2,959,106	-0.03(-0.26%)
Dec 18, 2009	10.41	10.44	10.35	10.41	6,047,979	+0.03(+0.31%)
Dec 17, 2009	10.42	10.48	10.32	10.38	6,898,023	-0.16(-1.51%)
Dec 16, 2009	10.67	10.67	10.43	10.54	4,083,805	-0.09(-0.82%)
Dec 15, 2009	10.83	10.92	10.60	10.62	3,726,589	-0.08(-0.72%)
Dec 14, 2009	10.70	10.78	10.68	10.70	5,550,168	+0.15(+1.38%)
Dec 11, 2009	10.35	10.60	10.34	10.55	6,720,162	+0.19(+1.85%)
Dec 10, 2009	10.35	10.39	10.29	10.36	3,439,278	+0.10(+0.98%)
Dec 09, 2009	10.43	10.43	10.23	10.26	4,037,964	-0.13(-1.23%)
Dec 08, 2009	10.49	10.56	10.33	10.39	2,697,436	-0.12(-1.13%)
Dec 07, 2009	10.54	10.67	10.47	10.51	4,933,665	+0.02(+0.17%)
Dec 04, 2009	10.59	10.63	10.41	10.49	4,089,256	+0.06(+0.57%)
Dec 03, 2009	10.54	10.62	10.43	10.43	3,179,752	-0.05(-0.52%)
Dec 02, 2009	10.54	10.59	10.48	10.48	3,141,558	-0.06(-0.60%)
Dec 01, 2009	10.59	10.63	10.48	10.55	4,195,521	+0.05(+0.43%)
Nov 30, 2009	10.60	10.63	10.38	10.50	5,463,587	-0.10(-0.99%)
Nov 27, 2009	10.62	10.71	10.48	10.61	1,888,229	-0.23(-2.10%)
Nov 25, 2009	10.81	10.88	10.74	10.84	2,701,655	+0.09(+0.81%)
Nov 24, 2009	10.81	10.82	10.69	10.75	4,808,447	-0.02(-0.17%)
Nov 23, 2009	10.89	10.94	10.76	10.77	5,275,016	-0.01(-0.09%)
Nov 20, 2009	10.88	10.97	10.76	10.78	4,142,391	-0.16(-1.46%)
Nov 19, 2009	11.14	11.16	10.91	10.94	2,804,857	-0.26(-2.32%)
Nov 18, 2009	11.46	11.46	11.13	11.20	3,601,678	-0.23(-2.03%)
Nov 17, 2009	11.42	11.49	11.38	11.43	4,266,830	+0.02(+0.20%)
Nov 16, 2009	11.35	11.41	11.34	11.41	5,320,646	+0.10(+0.93%)
Nov 13, 2009	11.28	11.35	11.21	11.30	3,947,268	-0.02(-0.16%)
Nov 12, 2009	11.31	11.41	11.31	11.32	4,810,908	+0.00(+0.00%)
Nov 11, 2009	11.22	11.40	11.21	11.32	4,071,909	+0.16(+1.39%)
Nov 10, 2009	11.36	11.40	11.14	11.16	6,832,170	-0.21(-1.80%)
Nov 09, 2009	11.47	11.54	11.36	11.37	4,773,620	-0.02(-0.20%)
Nov 06, 2009	11.29	11.41	11.22	11.39	4,665,186	+0.06(+0.56%)
Nov 05, 2009	11.36	11.42	11.29	11.33	3,390,557	+0.01(+0.08%)
Nov 04, 2009	11.15	11.48	11.12	11.32	4,822,881	+0.07(+0.65%)
Nov 03, 2009	11.19	11.35	10.98	11.25	5,418,738	+0.06(+0.57%)
Nov 02, 2009	11.21	11.29	11.06	11.18	4,683,578	+0.01(+0.12%)
Oct 30, 2009	11.38	11.54	11.16	11.17	4,220,198	-0.21(-1.84%)
Oct 29, 2009	11.21	11.38	11.15	11.38	3,606,607	+0.22(+1.96%)
Oct 28, 2009	11.39	11.45	11.15	11.16	3,185,321	-0.24(-2.12%)
Oct 27, 2009	11.40	11.47	11.31	11.40	3,960,257	-0.01(-0.08%)
Oct 26, 2009	11.45	11.54	11.23	11.41	6,355,937	-0.38(-3.25%)
Oct 23, 2009	11.78	11.82	11.71	11.79	2,531,219	-0.22(-1.86%)
Oct 22, 2009	11.75	12.03	11.71	12.02	3,266,138	+0.30(+2.53%)
Oct 21, 2009	11.81	11.94	11.71	11.72	3,079,838	-0.11(-0.92%)
Oct 20, 2009	11.79	11.84	11.77	11.83	3,304,162	+0.05(+0.46%)
Oct 19, 2009	11.58	11.81	11.55	11.77	3,057,320	+0.23(+1.97%)
Oct 16, 2009	11.50	11.60	11.38	11.55	2,558,773	-0.02(-0.20%)
Oct 15, 2009	11.57	11.61	11.49	11.57	2,571,404	-0.03(-0.27%)
Oct 14, 2009	11.62	11.67	11.49	11.60	2,535,413	+0.09(+0.75%)
Oct 13, 2009	11.49	11.56	11.36	11.52	2,742,531	-0.01(-0.08%)
Oct 12, 2009	11.54	11.60	11.46	11.52	2,021,728	+0.04(+0.32%)
Oct 09, 2009	11.42	11.49	11.34	11.49	1,873,784	+0.08(+0.72%)
Oct 08, 2009	11.47	11.49	11.34	11.41	2,994,421	+0.13(+1.13%)
Oct 07, 2009	11.33	11.37	11.22	11.28	2,657,632	-0.03(-0.28%)
Oct 06, 2009	11.13	11.34	11.11	11.31	2,736,514	+0.24(+2.18%)
Oct 05, 2009	10.88	11.09	10.82	11.07	3,583,124	+0.21(+1.93%)
Oct 02, 2009	10.91	11.00	10.70	10.86	3,375,741	-0.15(-1.37%)

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.