Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.79	11.67	11.67	11.67	206,555	-0.10(-0.82%)
Dec 30, 2009	11.74	11.79	11.55	11.76	362,866	-0.01(-0.08%)
Dec 29, 2009	12.00	12.00	11.76	11.77	417,557	-0.17(-1.46%)
Dec 28, 2009	11.97	12.07	11.75	11.95	218,328	+0.05(+0.41%)
Dec 24, 2009	11.98	11.98	11.85	11.90	79,744	-0.02(-0.16%)
Dec 23, 2009	11.87	12.08	11.80	11.92	335,934	+0.05(+0.41%)
Dec 22, 2009	11.68	11.99	11.68	11.87	369,634	+0.20(+1.74%)
Dec 21, 2009	11.54	11.76	11.38	11.67	467,796	+0.21(+1.86%)
Dec 18, 2009	11.37	11.53	11.28	11.45	837,853	+0.15(+1.37%)
Dec 17, 2009	11.26	11.36	11.21	11.30	348,911	-0.01(-0.09%)
Dec 16, 2009	10.89	11.34	10.89	11.31	942,189	+0.47(+4.38%)
Dec 15, 2009	10.66	11.01	10.66	10.83	958,029	-0.04(-0.36%)
Dec 14, 2009	10.82	10.91	10.69	10.87	491,085	+0.07(+0.63%)
Dec 11, 2009	10.79	10.92	10.73	10.80	329,769	+0.04(+0.36%)
Dec 10, 2009	10.93	10.93	10.71	10.77	664,784	-0.14(-1.24%)
Dec 09, 2009	10.66	10.91	10.51	10.90	736,750	+0.23(+2.18%)
Dec 08, 2009	10.57	10.80	10.56	10.67	329,571	-0.01(-0.09%)
Dec 07, 2009	10.69	10.84	10.61	10.68	365,560	+0.00(+0.00%)
Dec 04, 2009	10.84	10.85	10.56	10.68	690,196	+0.06(+0.55%)
Dec 03, 2009	10.90	10.98	10.60	10.62	561,558	-0.20(-1.88%)
Dec 02, 2009	10.83	11.10	10.53	10.82	1,852,787	-0.04(-0.36%)
Dec 01, 2009	11.02	11.16	10.79	10.86	822,695	-0.10(-0.88%)
Nov 30, 2009	11.07	11.28	10.70	10.96	414,495	-0.10(-0.88%)
Nov 27, 2009	11.01	11.25	11.00	11.06	132,370	-0.37(-3.22%)
Nov 25, 2009	11.36	11.52	11.27	11.42	324,907	+0.09(+0.77%)
Nov 24, 2009	11.40	11.44	11.16	11.34	617,102	-0.03(-0.26%)
Nov 23, 2009	11.45	11.61	11.18	11.37	544,317	+0.19(+1.73%)
Nov 20, 2009	10.93	11.45	10.93	11.17	579,718	+0.13(+1.14%)
Nov 19, 2009	10.94	11.13	10.94	11.05	485,002	-0.02(-0.17%)
Nov 18, 2009	10.99	11.32	10.93	11.07	422,068	+0.05(+0.44%)
Nov 17, 2009	10.85	11.08	10.75	11.02	442,881	+0.08(+0.71%)
Nov 16, 2009	10.57	10.97	10.50	10.94	342,723	+0.49(+4.72%)
Nov 13, 2009	10.34	10.61	10.20	10.45	536,298	-0.11(-1.01%)
Nov 12, 2009	10.95	10.95	10.50	10.55	272,708	-0.35(-3.19%)
Nov 11, 2009	11.09	11.09	10.67	10.90	424,190	-0.05(-0.44%)
Nov 10, 2009	10.83	11.12	10.83	10.95	404,787	+0.02(+0.18%)
Nov 09, 2009	10.79	10.96	10.63	10.93	491,098	+0.26(+2.45%)
Nov 06, 2009	10.57	10.85	10.51	10.67	262,983	-0.07(-0.63%)
Nov 05, 2009	10.60	10.78	10.49	10.74	513,227	+0.27(+2.59%)
Nov 04, 2009	10.69	10.79	10.45	10.47	466,993	-0.19(-1.82%)
Nov 03, 2009	10.55	10.66	10.38	10.66	587,300	+0.06(+0.55%)
Nov 02, 2009	10.63	10.79	10.51	10.60	536,729	+0.12(+1.11%)
Oct 30, 2009	11.15	11.30	10.48	10.49	1,140,076	-0.70(-6.23%)
Oct 29, 2009	10.45	11.41	10.43	11.18	2,268,808	+1.46(+15.02%)
Oct 28, 2009	10.34	10.50	9.712	9.721	746,088	-0.67(-6.42%)
Oct 27, 2009	10.22	10.50	10.17	10.39	627,228	+0.16(+1.61%)
Oct 26, 2009	10.29	10.50	10.18	10.22	413,603	-0.09(-0.84%)
Oct 23, 2009	10.25	10.53	10.18	10.31	401,928	-0.22(-2.11%)
Oct 22, 2009	10.45	10.56	10.34	10.53	300,515	+0.10(+0.93%)
Oct 21, 2009	10.52	10.67	10.43	10.44	615,567	-0.16(-1.55%)
Oct 20, 2009	10.59	11.00	10.57	10.60	535,764	-0.43(-3.86%)
Oct 19, 2009	11.15	11.15	10.95	11.03	386,289	-0.07(-0.61%)
Oct 16, 2009	11.17	11.22	11.08	11.09	552,519	-0.13(-1.12%)
Oct 15, 2009	11.12	11.22	11.12	11.22	397,140	+0.02(+0.17%)
Oct 14, 2009	11.03	11.33	11.02	11.20	802,483	+0.42(+3.86%)
Oct 13, 2009	10.76	10.94	10.73	10.79	366,481	+0.11(+1.00%)
Oct 12, 2009	10.88	11.01	10.63	10.68	522,290	-0.01(-0.09%)
Oct 09, 2009	10.53	10.85	10.50	10.69	250,332	+0.14(+1.28%)
Oct 08, 2009	10.66	10.76	10.52	10.55	646,062	-0.06(-0.55%)
Oct 07, 2009	10.74	10.81	10.51	10.61	376,399	-0.17(-1.61%)
Oct 06, 2009	10.56	10.89	10.29	10.79	1,145,264	+0.34(+3.24%)
Oct 05, 2009	10.24	10.60	10.22	10.45	988,356	+0.31(+3.05%)
Oct 02, 2009	10.11	10.25	9.910	10.14	779,300	-0.12(-1.13%)

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.