Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.91	11.82	11.82	11.82	3,143,600	-0.18(-1.50%)
Dec 30, 2009	11.74	12.11	11.74	12.00	3,912,285	-0.15(-1.23%)
Dec 29, 2009	11.89	12.27	11.86	12.15	6,832,927	+0.22(+1.84%)
Dec 28, 2009	12.01	12.20	11.86	11.93	5,009,042	-0.08(-0.67%)
Dec 24, 2009	12.00	12.06	11.91	12.01	3,996,689	+0.06(+0.50%)
Dec 23, 2009	11.87	12.07	11.86	11.95	12,630,295	+0.01(+0.08%)
Dec 22, 2009	11.76	12.00	11.72	11.94	7,518,799	+0.24(+2.05%)
Dec 21, 2009	11.62	11.84	11.54	11.70	4,054,440	+0.09(+0.78%)
Dec 18, 2009	11.69	11.69	11.34	11.61	8,463,898	+0.15(+1.31%)
Dec 17, 2009	11.39	11.58	11.28	11.46	6,469,794	-0.13(-1.12%)
Dec 16, 2009	11.42	11.65	11.37	11.59	8,020,831	+0.20(+1.76%)
Dec 15, 2009	11.22	11.55	11.17	11.39	6,555,638	+0.05(+0.44%)
Dec 14, 2009	11.40	11.43	11.29	11.34	5,618,588	+0.07(+0.62%)
Dec 11, 2009	11.44	11.44	11.15	11.27	5,408,930	+0.19(+1.71%)
Dec 10, 2009	11.19	11.25	11.04	11.08	6,072,708	+0.20(+1.84%)
Dec 09, 2009	11.01	11.05	10.76	10.88	9,484,514	-0.09(-0.82%)
Dec 08, 2009	11.24	11.29	10.87	10.97	5,716,344	-0.40(-3.52%)
Dec 07, 2009	11.36	11.52	11.31	11.37	6,714,508	-0.18(-1.56%)
Dec 04, 2009	11.61	11.85	11.25	11.55	6,643,004	+0.23(+2.03%)
Dec 03, 2009	11.37	11.58	11.27	11.32	9,083,487	-0.11(-0.96%)
Dec 02, 2009	11.43	11.66	11.36	11.43	7,884,353	-0.06(-0.52%)
Dec 01, 2009	11.48	11.63	11.38	11.49	9,501,265	+0.20(+1.77%)
Nov 30, 2009	11.00	11.34	10.81	11.29	8,399,921	+0.31(+2.82%)
Nov 27, 2009	10.55	11.06	10.54	10.98	6,704,744	-0.25(-2.23%)
Nov 25, 2009	11.19	11.30	11.16	11.23	4,489,731	+0.08(+0.72%)
Nov 24, 2009	11.34	11.35	11.09	11.15	7,854,561	-0.19(-1.68%)
Nov 23, 2009	11.30	11.44	11.19	11.34	8,194,796	+0.25(+2.25%)
Nov 20, 2009	11.07	11.15	10.95	11.09	5,872,765	-0.09(-0.81%)
Nov 19, 2009	11.44	11.47	11.00	11.18	13,792,482	-0.41(-3.54%)
Nov 18, 2009	11.75	11.80	11.49	11.59	9,446,695	-0.14(-1.19%)
Nov 17, 2009	11.76	11.93	11.61	11.73	11,499,963	-0.26(-2.17%)
Nov 16, 2009	11.90	12.04	11.77	11.99	12,541,839	+0.42(+3.63%)
Nov 13, 2009	11.32	11.69	11.30	11.57	5,752,472	+0.20(+1.76%)
Nov 12, 2009	11.80	11.96	11.24	11.37	7,709,134	-0.51(-4.29%)
Nov 11, 2009	11.75	12.03	11.67	11.88	10,804,250	+0.32(+2.77%)
Nov 10, 2009	11.71	11.90	11.40	11.56	12,061,898	-0.22(-1.87%)
Nov 09, 2009	11.12	11.94	11.12	11.78	8,823,648	+0.75(+6.80%)
Nov 06, 2009	10.62	11.16	10.62	11.03	6,977,430	+0.17(+1.57%)
Nov 05, 2009	11.07	11.20	10.80	10.86	9,574,342	-0.07(-0.64%)
Nov 04, 2009	10.66	11.36	10.66	10.93	19,343,352	+0.32(+3.02%)
Nov 03, 2009	10.12	10.70	10.11	10.61	11,615,954	+0.28(+2.71%)
Nov 02, 2009	10.36	10.85	10.03	10.33	12,642,229	-0.05(-0.48%)
Oct 30, 2009	10.64	11.08	10.26	10.38	20,464,088	-0.84(-7.49%)
Oct 29, 2009	10.64	11.32	10.61	11.22	12,861,102	+0.73(+6.96%)
Oct 28, 2009	10.98	11.02	10.14	10.49	31,043,676	-0.84(-7.41%)
Oct 27, 2009	11.90	11.93	11.25	11.33	18,305,132	-0.57(-4.79%)
Oct 26, 2009	12.66	13.16	11.81	11.90	22,832,396	-0.87(-6.81%)
Oct 23, 2009	12.79	12.80	12.50	12.77	11,337,587	-0.39(-2.96%)
Oct 22, 2009	13.23	13.35	13.00	13.16	10,403,989	-0.07(-0.53%)
Oct 21, 2009	13.33	13.50	13.13	13.23	8,833,404	+0.02(+0.15%)
Oct 20, 2009	13.20	13.32	13.14	13.21	11,035,646	-0.33(-2.44%)
Oct 19, 2009	13.38	13.72	13.22	13.54	7,562,387	+0.22(+1.65%)
Oct 16, 2009	13.65	13.70	13.29	13.32	11,215,785	-0.53(-3.83%)
Oct 15, 2009	13.71	13.96	13.62	13.85	8,490,041	-0.07(-0.50%)
Oct 14, 2009	13.85	13.92	13.54	13.92	11,955,963	+0.43(+3.19%)
Oct 13, 2009	13.31	13.60	13.12	13.49	14,511,873	+0.27(+2.04%)
Oct 12, 2009	13.38	13.43	13.11	13.22	5,234,389	+0.04(+0.30%)
Oct 09, 2009	13.01	13.23	12.87	13.18	7,397,558	+0.14(+1.07%)
Oct 08, 2009	12.90	13.19	12.76	13.04	12,665,123	+0.43(+3.41%)
Oct 07, 2009	12.94	12.95	12.51	12.61	7,190,634	-0.25(-1.94%)
Oct 06, 2009	12.77	12.98	12.66	12.86	10,169,774	+0.43(+3.46%)
Oct 05, 2009	12.19	12.52	12.15	12.43	10,229,016	+0.27(+2.22%)
Oct 02, 2009	12.22	12.28	11.62	12.16	18,520,934	-0.20(-1.62%)

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.