Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	13.85	13.77	13.77	13.77	1,255,004	-0.13(-0.92%)
Dec 30, 2009	13.92	14.05	13.86	13.90	637,184	-0.15(-1.06%)
Dec 29, 2009	14.22	14.24	14.03	14.05	435,970	-0.16(-1.15%)
Dec 28, 2009	14.24	14.36	14.16	14.21	766,109	-0.01(-0.10%)
Dec 24, 2009	14.16	14.24	14.15	14.22	401,552	+0.06(+0.45%)
Dec 23, 2009	14.07	14.19	13.95	14.16	1,061,308	+0.13(+0.91%)
Dec 22, 2009	14.02	14.10	13.94	14.03	1,133,496	+0.01(+0.05%)
Dec 21, 2009	14.08	14.11	13.78	14.03	1,382,686	+0.07(+0.51%)
Dec 18, 2009	13.73	13.95	13.65	13.95	2,872,753	+0.26(+1.92%)
Dec 17, 2009	13.75	13.94	13.69	13.69	919,701	-0.17(-1.23%)
Dec 16, 2009	13.80	13.87	13.70	13.86	800,108	+0.11(+0.78%)
Dec 15, 2009	13.73	13.83	13.64	13.75	1,290,469	-0.06(-0.46%)
Dec 14, 2009	13.78	13.86	13.63	13.82	1,090,052	+0.07(+0.52%)
Dec 11, 2009	13.63	13.76	13.55	13.75	1,236,319	+0.16(+1.21%)
Dec 10, 2009	13.68	13.79	13.52	13.58	1,254,438	+0.01(+0.05%)
Dec 09, 2009	13.61	13.69	13.48	13.58	835,411	-0.07(-0.52%)
Dec 08, 2009	13.73	13.92	13.57	13.65	1,554,590	-0.21(-1.54%)
Dec 07, 2009	13.86	14.18	13.83	13.86	1,115,441	-0.07(-0.51%)
Dec 04, 2009	13.85	14.18	13.77	13.93	2,329,904	+0.15(+1.08%)
Dec 03, 2009	13.85	14.25	13.76	13.78	3,043,797	-0.08(-0.57%)
Dec 02, 2009	13.47	13.87	13.47	13.86	2,123,686	+0.35(+2.58%)
Dec 01, 2009	13.62	13.74	13.46	13.51	2,445,598	-0.05(-0.37%)
Nov 30, 2009	13.53	13.61	13.43	13.56	2,021,348	+0.06(+0.42%)
Nov 27, 2009	13.21	13.67	13.21	13.51	738,315	-0.17(-1.25%)
Nov 25, 2009	13.58	13.73	13.56	13.68	2,224,926	+0.07(+0.52%)
Nov 24, 2009	13.52	13.71	13.36	13.61	3,538,191	+0.04(+0.32%)
Nov 23, 2009	13.59	13.66	13.50	13.56	3,964,551	+0.11(+0.79%)
Nov 20, 2009	13.51	13.68	13.41	13.46	3,028,705	-0.19(-1.41%)
Nov 19, 2009	13.64	13.69	13.46	13.65	2,113,324	-0.11(-0.83%)
Nov 18, 2009	13.90	14.01	13.73	13.76	3,011,496	-0.18(-1.28%)
Nov 17, 2009	13.45	13.98	13.39	13.94	2,076,313	+0.39(+2.89%)
Nov 16, 2009	13.51	13.88	13.47	13.55	2,557,148	+0.08(+0.58%)
Nov 13, 2009	13.36	13.53	13.24	13.47	2,103,398	+0.09(+0.69%)
Nov 12, 2009	13.43	13.53	13.36	13.38	1,882,359	-0.10(-0.74%)
Nov 11, 2009	13.17	13.53	13.14	13.48	2,025,615	+0.40(+3.05%)
Nov 10, 2009	13.06	13.30	12.91	13.08	1,659,089	-0.09(-0.70%)
Nov 09, 2009	12.76	13.21	12.76	13.17	2,695,812	+0.48(+3.76%)
Nov 06, 2009	12.43	12.76	12.30	12.69	1,419,064	+0.13(+1.02%)
Nov 05, 2009	12.24	12.57	12.13	12.57	1,580,752	+0.40(+3.28%)
Nov 04, 2009	12.30	12.39	12.14	12.17	1,511,142	-0.08(-0.64%)
Nov 03, 2009	12.10	12.30	11.93	12.25	1,749,986	+0.04(+0.29%)
Nov 02, 2009	12.23	12.30	12.04	12.21	2,060,837	+0.00(+0.00%)
Oct 30, 2009	12.59	12.61	12.17	12.21	1,968,832	-0.47(-3.71%)
Oct 29, 2009	12.57	12.74	12.50	12.68	2,052,603	+0.16(+1.31%)
Oct 28, 2009	12.46	12.69	12.46	12.52	2,397,874	+0.06(+0.46%)
Oct 27, 2009	12.67	12.78	12.40	12.46	2,876,391	-0.12(-0.96%)
Oct 26, 2009	12.99	12.99	12.42	12.58	3,228,607	+0.28(+2.26%)
Oct 23, 2009	12.42	13.20	12.28	12.30	2,489,202	+0.08(+0.64%)
Oct 22, 2009	11.13	12.32	11.04	12.22	3,396,196	+1.17(+10.56%)
Oct 21, 2009	11.22	11.37	11.06	11.06	1,468,386	-0.26(-2.27%)
Oct 20, 2009	11.36	11.62	11.28	11.31	1,668,261	-0.26(-2.22%)
Oct 19, 2009	11.62	11.70	11.41	11.57	1,830,830	+0.00(+0.00%)
Oct 16, 2009	11.90	11.90	11.55	11.57	2,037,915	-0.47(-3.90%)
Oct 15, 2009	11.91	12.05	11.86	12.04	1,462,896	+0.11(+0.90%)
Oct 14, 2009	11.98	12.05	11.84	11.93	2,055,580	+0.12(+1.03%)
Oct 13, 2009	11.91	11.97	11.68	11.81	1,038,351	-0.17(-1.43%)
Oct 12, 2009	12.07	12.22	11.93	11.98	807,362	-0.08(-0.65%)
Oct 09, 2009	11.81	12.09	11.80	12.06	1,281,238	+0.23(+1.93%)
Oct 08, 2009	12.04	12.12	11.75	11.83	1,979,498	-0.09(-0.78%)
Oct 07, 2009	11.84	11.95	11.80	11.93	972,980	-0.06(-0.47%)
Oct 06, 2009	12.07	12.16	11.90	11.98	1,484,389	-0.01(-0.12%)
Oct 05, 2009	11.69	12.01	11.63	12.00	2,897,819	+0.38(+3.31%)
Oct 02, 2009	11.69	11.80	11.52	11.61	1,763,666	-0.18(-1.51%)

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.