Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.50	11.55	11.55	11.55	27,905	+0.18(+1.62%)
Dec 30, 2009	11.55	11.56	11.26	11.37	48,648	-0.21(-1.78%)
Dec 29, 2009	11.65	11.79	11.39	11.57	40,291	+0.05(+0.40%)
Dec 28, 2009	11.78	12.05	11.37	11.53	21,363	-0.23(-1.93%)
Dec 24, 2009	12.01	12.01	11.54	11.75	8,106	-0.17(-1.46%)
Dec 23, 2009	12.44	12.44	11.78	11.93	42,148	-0.42(-3.42%)
Dec 22, 2009	12.54	12.64	12.25	12.35	37,384	-0.24(-1.94%)
Dec 21, 2009	12.57	12.66	12.29	12.59	25,377	-0.02(-0.14%)
Dec 18, 2009	11.73	12.68	11.67	12.61	134,025	+0.87(+7.40%)
Dec 17, 2009	11.72	11.85	11.71	11.74	8,399	-0.03(-0.27%)
Dec 16, 2009	11.77	11.94	11.56	11.77	24,432	+0.09(+0.73%)
Dec 15, 2009	11.96	11.96	11.53	11.69	35,062	-0.26(-2.20%)
Dec 14, 2009	11.60	11.97	11.33	11.95	65,628	+0.47(+4.08%)
Dec 11, 2009	11.35	11.57	11.35	11.48	13,467	+0.04(+0.37%)
Dec 10, 2009	11.52	11.58	11.42	11.44	13,000	-0.02(-0.22%)
Dec 09, 2009	11.42	11.54	11.31	11.47	19,886	+0.10(+0.91%)
Dec 08, 2009	11.35	11.57	11.27	11.36	21,943	-0.03(-0.25%)
Dec 07, 2009	11.50	11.57	11.33	11.39	12,044	-0.20(-1.74%)
Dec 04, 2009	11.58	11.65	11.47	11.59	48,318	+0.13(+1.11%)
Dec 03, 2009	11.65	11.68	11.38	11.47	53,310	-0.15(-1.31%)
Dec 02, 2009	11.60	11.65	11.47	11.62	52,600	+0.08(+0.71%)
Dec 01, 2009	11.62	11.71	11.47	11.54	51,365	+0.01(+0.06%)
Nov 30, 2009	11.42	11.71	11.18	11.53	27,384	+0.08(+0.71%)
Nov 27, 2009	11.55	11.82	11.35	11.45	13,394	-0.26(-2.18%)
Nov 25, 2009	11.71	11.89	11.63	11.70	27,908	-0.02(-0.21%)
Nov 24, 2009	11.74	11.75	11.57	11.73	35,857	-0.02(-0.18%)
Nov 23, 2009	11.69	11.75	11.65	11.75	34,608	+0.06(+0.48%)
Nov 20, 2009	11.76	12.01	11.52	11.69	30,577	-0.05(-0.45%)
Nov 19, 2009	11.56	11.96	11.53	11.75	50,469	+0.10(+0.88%)
Nov 18, 2009	11.51	11.76	11.26	11.64	13,482	+0.04(+0.31%)
Nov 17, 2009	11.51	11.81	11.33	11.61	27,316	+0.26(+2.28%)
Nov 16, 2009	11.18	11.44	11.18	11.35	26,498	+0.32(+2.86%)
Nov 13, 2009	10.78	11.45	10.82	11.03	31,702	+0.26(+2.37%)
Nov 12, 2009	11.53	11.57	10.71	10.78	33,954	-0.72(-6.29%)
Nov 11, 2009	11.56	11.76	11.35	11.50	33,249	+0.01(+0.06%)
Nov 10, 2009	11.82	11.82	11.49	11.49	16,196	-0.40(-3.34%)
Nov 09, 2009	11.80	11.97	11.71	11.89	29,058	-0.02(-0.15%)
Nov 06, 2009	11.76	11.94	11.76	11.91	35,578	+0.18(+1.57%)
Nov 05, 2009	11.55	11.76	11.48	11.73	33,872	+0.17(+1.47%)
Nov 04, 2009	11.81	12.20	11.44	11.55	31,254	-0.27(-2.28%)
Nov 03, 2009	11.77	11.84	11.70	11.82	20,418	+0.07(+0.63%)
Nov 02, 2009	11.85	11.85	11.49	11.75	82,842	+0.04(+0.33%)
Oct 30, 2009	11.75	11.96	11.71	11.71	41,393	-0.07(-0.63%)
Oct 29, 2009	11.96	12.05	11.79	11.79	52,527	-0.10(-0.84%)
Oct 28, 2009	11.73	12.06	11.70	11.88	59,683	+0.14(+1.18%)
Oct 27, 2009	12.04	12.04	11.71	11.75	42,120	-0.17(-1.43%)
Oct 26, 2009	12.01	12.18	11.88	11.92	18,203	-0.12(-1.03%)
Oct 23, 2009	11.88	12.12	11.88	12.04	26,400	-0.07(-0.59%)
Oct 22, 2009	12.14	12.14	11.99	12.11	28,037	+0.02(+0.21%)
Oct 21, 2009	11.71	12.24	11.71	12.09	48,586	+0.28(+2.40%)
Oct 20, 2009	11.74	11.83	11.64	11.80	43,363	+0.10(+0.85%)
Oct 19, 2009	11.33	11.70	11.33	11.70	35,967	+0.60(+5.43%)
Oct 16, 2009	11.33	11.33	11.10	11.10	23,167	-0.29(-2.52%)
Oct 15, 2009	11.09	11.43	11.00	11.39	196,953	+0.26(+2.33%)
Oct 14, 2009	11.28	11.35	11.09	11.13	32,553	-0.14(-1.26%)
Oct 13, 2009	11.33	11.33	11.07	11.27	20,430	-0.01(-0.09%)
Oct 12, 2009	11.07	11.48	10.84	11.28	22,733	+0.09(+0.76%)
Oct 09, 2009	11.53	11.53	11.08	11.20	24,565	-0.10(-0.91%)
Oct 08, 2009	11.38	11.42	11.30	11.30	32,717	-0.09(-0.75%)
Oct 07, 2009	11.40	11.45	11.28	11.38	11,500	-0.02(-0.16%)
Oct 06, 2009	11.10	11.51	11.10	11.40	23,857	+0.35(+3.18%)
Oct 05, 2009	11.00	11.53	10.97	11.05	26,964	-0.06(-0.57%)
Oct 02, 2009	11.26	11.30	10.75	11.11	30,834	-0.24(-2.09%)

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.