Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.93	12.89	12.89	12.89	2,169,770	-0.03(-0.25%)
Dec 30, 2009	12.92	12.95	12.90	12.93	2,408,745	+0.03(+0.25%)
Dec 29, 2009	12.93	12.93	12.88	12.89	2,363,273	+0.23(+1.85%)
Dec 28, 2009	12.72	12.72	12.61	12.66	6,059,757	-0.05(-0.41%)
Dec 24, 2009	12.63	12.72	12.63	12.71	1,740,912	+0.09(+0.69%)
Dec 23, 2009	12.61	12.63	12.59	12.62	2,782,077	+0.04(+0.28%)
Dec 22, 2009	12.60	12.61	12.58	12.59	2,703,934	-0.01(-0.08%)
Dec 21, 2009	12.56	12.61	12.56	12.60	3,351,088	+0.03(+0.26%)
Dec 18, 2009	12.56	12.59	12.54	12.56	2,233,968	+0.02(+0.15%)
Dec 17, 2009	12.61	12.61	12.54	12.55	4,361,148	-0.06(-0.51%)
Dec 16, 2009	12.59	12.63	12.57	12.61	2,640,918	+0.04(+0.31%)
Dec 15, 2009	12.58	12.60	12.55	12.57	4,399,678	-0.03(-0.20%)
Dec 14, 2009	12.55	12.60	12.53	12.60	5,609,271	+0.12(+0.98%)
Dec 11, 2009	12.47	12.50	12.45	12.47	6,140,132	+0.03(+0.21%)
Dec 10, 2009	12.43	12.46	12.42	12.45	6,619,235	+0.03(+0.21%)
Dec 09, 2009	12.40	12.43	12.39	12.42	3,898,823	+0.04(+0.31%)
Dec 08, 2009	12.35	12.38	12.35	12.38	3,493,629	+0.01(+0.08%)
Dec 07, 2009	12.35	12.37	12.33	12.37	1,979,088	+0.02(+0.13%)
Dec 04, 2009	12.39	12.39	12.34	12.36	3,898,189	+0.06(+0.50%)
Dec 03, 2009	12.26	12.33	12.25	12.30	4,307,823	+0.06(+0.47%)
Dec 02, 2009	12.26	12.27	12.22	12.24	3,469,759	-0.01(-0.08%)
Dec 01, 2009	12.22	12.26	12.19	12.25	5,067,917	+0.27(+2.26%)
Nov 30, 2009	11.91	12.00	11.91	11.98	4,603,102	+0.04(+0.37%)
Nov 27, 2009	11.90	11.96	11.85	11.93	2,980,694	-0.07(-0.55%)
Nov 25, 2009	11.96	12.00	11.95	12.00	2,204,408	+0.05(+0.42%)
Nov 24, 2009	11.98	11.98	11.95	11.95	2,985,795	-0.02(-0.13%)
Nov 23, 2009	12.00	12.00	11.95	11.96	4,950,154	+0.01(+0.10%)
Nov 20, 2009	11.96	11.99	11.95	11.95	3,151,479	-0.01(-0.05%)
Nov 19, 2009	11.97	11.99	11.94	11.96	3,711,710	-0.02(-0.18%)
Nov 18, 2009	12.01	12.01	11.96	11.98	4,031,950	-0.01(-0.11%)
Nov 17, 2009	12.00	12.00	11.97	11.99	2,138,267	+0.04(+0.32%)
Nov 16, 2009	11.97	12.00	11.95	11.96	4,444,701	+0.01(+0.05%)
Nov 13, 2009	11.93	11.97	11.91	11.95	3,630,074	+0.02(+0.18%)
Nov 12, 2009	11.97	11.97	11.93	11.93	4,042,908	-0.05(-0.42%)
Nov 11, 2009	11.96	12.00	11.94	11.98	3,370,941	+0.05(+0.39%)
Nov 10, 2009	11.97	11.97	11.90	11.93	3,231,551	-0.03(-0.29%)
Nov 09, 2009	11.95	11.97	11.84	11.96	2,519,960	+0.07(+0.58%)
Nov 06, 2009	11.87	11.90	11.83	11.90	1,884,079	+0.04(+0.34%)
Nov 05, 2009	11.88	11.89	11.81	11.85	2,418,915	+0.01(+0.08%)
Nov 04, 2009	11.91	11.92	11.81	11.85	2,866,089	-0.02(-0.19%)
Nov 03, 2009	11.80	11.87	11.78	11.87	2,301,151	+0.01(+0.11%)
Nov 02, 2009	11.87	11.93	11.77	11.85	4,556,950	+0.28(+2.43%)
Oct 30, 2009	11.62	11.67	11.43	11.57	5,351,218	-0.06(-0.52%)
Oct 29, 2009	11.53	11.68	11.50	11.63	4,549,313	+0.10(+0.90%)
Oct 28, 2009	11.70	11.70	11.46	11.53	7,399,129	-0.16(-1.36%)
Oct 27, 2009	11.77	11.78	11.67	11.69	3,500,049	-0.05(-0.44%)
Oct 26, 2009	11.81	11.82	11.74	11.74	3,180,062	-0.04(-0.31%)
Oct 23, 2009	11.79	11.80	11.76	11.78	3,041,636	-0.01(-0.08%)
Oct 22, 2009	11.77	11.79	11.73	11.79	2,660,902	+0.03(+0.26%)
Oct 21, 2009	11.74	11.77	11.72	11.76	2,884,389	+0.04(+0.34%)
Oct 20, 2009	11.70	11.73	11.68	11.72	3,208,869	+0.01(+0.10%)
Oct 19, 2009	11.66	11.70	11.64	11.70	2,697,832	+0.07(+0.60%)
Oct 16, 2009	11.66	11.67	11.60	11.63	2,728,099	-0.01(-0.10%)
Oct 15, 2009	11.65	11.67	11.61	11.65	2,867,379	+0.00(+0.03%)
Oct 14, 2009	11.63	11.65	11.57	11.64	3,640,247	+0.06(+0.53%)
Oct 13, 2009	11.61	11.61	11.53	11.58	1,666,244	-0.00(-0.03%)
Oct 12, 2009	11.59	11.61	11.56	11.59	2,203,027	+0.02(+0.19%)
Oct 09, 2009	11.55	11.60	11.53	11.56	2,643,059	+0.02(+0.16%)
Oct 08, 2009	11.54	11.58	11.52	11.55	3,420,099	+0.02(+0.16%)
Oct 07, 2009	11.49	11.55	11.49	11.53	2,458,574	+0.02(+0.16%)
Oct 06, 2009	11.52	11.56	11.49	11.51	4,720,790	+0.02(+0.21%)
Oct 05, 2009	11.36	11.49	11.33	11.49	2,474,175	+0.12(+1.10%)
Oct 02, 2009	11.22	11.36	11.04	11.36	8,096,987	+0.01(+0.11%)

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.