Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.35	11.44	11.44	11.44	64,474	-0.04(-0.36%)
Dec 30, 2009	11.37	11.55	11.30	11.48	35,699	+0.05(+0.44%)
Dec 29, 2009	11.56	11.56	11.39	11.43	13,050	-0.08(-0.68%)
Dec 28, 2009	11.46	11.67	11.40	11.51	88,187	-0.05(-0.47%)
Dec 24, 2009	11.66	11.73	11.56	11.56	8,213	-0.10(-0.86%)
Dec 23, 2009	11.71	11.76	11.44	11.66	49,721	-0.01(-0.08%)
Dec 22, 2009	11.59	11.80	11.53	11.67	29,393	+0.03(+0.24%)
Dec 21, 2009	11.62	11.66	11.35	11.64	53,185	-0.05(-0.39%)
Dec 18, 2009	11.30	11.71	11.16	11.69	164,643	+0.54(+4.84%)
Dec 17, 2009	11.46	11.56	11.14	11.15	74,276	-0.31(-2.68%)
Dec 16, 2009	11.66	11.69	11.44	11.46	55,069	-0.07(-0.63%)
Dec 15, 2009	11.66	11.71	11.49	11.53	43,593	-0.10(-0.87%)
Dec 14, 2009	11.62	11.72	11.50	11.63	16,706	+0.16(+1.36%)
Dec 11, 2009	11.68	11.71	11.48	11.48	42,314	-0.11(-0.95%)
Dec 10, 2009	11.75	11.83	11.48	11.59	31,977	-0.17(-1.44%)
Dec 09, 2009	11.68	11.77	11.45	11.75	35,316	+0.12(+1.06%)
Dec 08, 2009	11.53	11.73	11.46	11.63	26,559	-0.00(-0.04%)
Dec 07, 2009	11.74	11.82	11.46	11.64	26,915	-0.10(-0.86%)
Dec 04, 2009	11.59	11.75	11.31	11.74	40,280	+0.37(+3.22%)
Dec 03, 2009	11.83	11.83	11.31	11.37	23,591	-0.41(-3.46%)
Dec 02, 2009	11.72	11.86	11.70	11.78	26,008	+0.06(+0.51%)
Dec 01, 2009	11.59	11.77	11.44	11.72	62,544	+0.15(+1.30%)
Nov 30, 2009	11.26	11.59	11.01	11.57	116,019	+0.32(+2.85%)
Nov 27, 2009	11.30	11.41	11.25	11.25	36,149	-0.05(-0.40%)
Nov 25, 2009	11.59	11.59	11.26	11.29	66,821	-0.21(-1.79%)
Nov 24, 2009	11.71	11.76	11.44	11.50	40,177	-0.24(-2.07%)
Nov 23, 2009	11.63	11.79	11.53	11.74	19,449	+0.13(+1.14%)
Nov 20, 2009	11.40	11.62	11.40	11.61	44,472	+0.16(+1.44%)
Nov 19, 2009	11.42	11.48	11.31	11.44	102,807	+0.00(+0.04%)
Nov 18, 2009	11.62	11.62	11.42	11.44	60,437	-0.14(-1.23%)
Nov 17, 2009	11.53	11.58	11.43	11.58	41,711	+0.03(+0.28%)
Nov 16, 2009	11.44	11.55	11.42	11.55	171,843	+0.06(+0.52%)
Nov 13, 2009	11.47	11.55	11.44	11.49	22,056	+0.05(+0.40%)
Nov 12, 2009	11.64	11.69	11.44	11.44	48,377	-0.27(-2.31%)
Nov 11, 2009	11.65	11.82	11.59	11.71	47,177	+0.17(+1.47%)
Nov 10, 2009	11.74	11.82	11.47	11.54	30,337	-0.27(-2.25%)
Nov 09, 2009	11.80	11.91	11.70	11.81	26,740	+0.15(+1.26%)
Nov 06, 2009	11.86	11.86	11.63	11.66	18,933	-0.29(-2.45%)
Nov 05, 2009	11.60	11.96	11.44	11.96	41,482	+0.48(+4.19%)
Nov 04, 2009	11.64	11.75	11.46	11.48	88,087	-0.32(-2.72%)
Nov 03, 2009	11.63	11.80	11.52	11.80	64,142	+0.09(+0.74%)
Nov 02, 2009	11.72	11.79	11.52	11.71	69,829	+0.07(+0.63%)
Oct 30, 2009	11.72	11.72	11.46	11.64	80,164	-0.13(-1.09%)
Oct 29, 2009	11.89	11.93	11.69	11.76	31,968	-0.04(-0.35%)
Oct 28, 2009	11.75	11.91	11.73	11.80	32,457	+0.02(+0.19%)
Oct 27, 2009	11.78	11.92	11.76	11.78	25,075	+0.07(+0.63%)
Oct 26, 2009	11.65	11.87	11.65	11.71	29,638	+0.10(+0.87%)
Oct 23, 2009	11.74	11.95	11.57	11.61	72,552	-0.18(-1.51%)
Oct 22, 2009	11.71	11.89	11.67	11.79	76,847	+0.12(+1.02%)
Oct 21, 2009	11.95	12.09	11.64	11.67	93,785	-0.21(-1.73%)
Oct 20, 2009	12.06	12.15	11.86	11.87	78,125	-0.32(-2.63%)
Oct 19, 2009	12.05	12.34	11.93	12.19	55,397	+0.22(+1.87%)
Oct 16, 2009	12.10	12.23	11.97	11.97	50,572	-0.17(-1.39%)
Oct 15, 2009	12.25	12.32	12.07	12.14	20,137	-0.21(-1.74%)
Oct 14, 2009	12.23	12.35	12.11	12.35	37,268	+0.22(+1.85%)
Oct 13, 2009	12.35	12.35	12.02	12.13	43,250	-0.16(-1.34%)
Oct 12, 2009	12.26	12.35	12.12	12.29	11,454	+0.00(+0.04%)
Oct 09, 2009	12.18	12.30	12.07	12.29	33,421	+0.07(+0.56%)
Oct 08, 2009	12.52	12.56	12.22	12.22	29,916	-0.18(-1.44%)
Oct 07, 2009	12.47	12.63	12.15	12.40	34,969	-0.09(-0.70%)
Oct 06, 2009	12.51	12.71	12.18	12.49	19,464	+0.17(+1.41%)
Oct 05, 2009	12.03	12.36	11.95	12.31	41,768	+0.30(+2.51%)
Oct 02, 2009	12.07	12.23	11.90	12.01	48,902	-0.11(-0.94%)

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.