Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	11.68	11.52	11.52	11.52	2,775,526	-0.12(-1.01%)
Dec 30, 2009	11.46	11.74	11.42	11.63	3,541,194	+0.02(+0.15%)
Dec 29, 2009	11.65	11.71	11.37	11.62	2,292,333	-0.02(-0.15%)
Dec 28, 2009	11.89	11.96	11.52	11.63	2,643,680	-0.22(-1.85%)
Dec 24, 2009	11.91	11.91	11.80	11.85	1,770,966	+0.03(+0.21%)
Dec 23, 2009	11.83	12.17	11.63	11.83	7,379,945	+0.21(+1.81%)
Dec 22, 2009	10.95	11.77	10.87	11.62	7,741,413	+0.75(+6.89%)
Dec 21, 2009	11.11	11.11	10.73	10.87	6,362,829	-0.15(-1.37%)
Dec 18, 2009	11.16	11.32	10.56	11.02	24,331,566	-0.17(-1.51%)
Dec 17, 2009	11.28	11.40	11.08	11.19	5,934,776	-0.26(-2.28%)
Dec 16, 2009	10.83	11.58	10.78	11.45	10,548,291	+0.66(+6.08%)
Dec 15, 2009	10.99	11.07	10.75	10.79	5,324,005	-0.33(-2.95%)
Dec 14, 2009	11.03	11.14	11.02	11.12	3,337,192	-0.05(-0.45%)
Dec 11, 2009	10.93	11.19	10.83	11.17	4,564,954	+0.28(+2.55%)
Dec 10, 2009	11.06	11.14	10.85	10.89	2,093,026	-0.10(-0.92%)
Dec 09, 2009	11.07	11.10	10.86	10.99	2,718,382	+0.01(+0.08%)
Dec 08, 2009	11.04	11.26	10.92	10.99	3,009,640	-0.12(-1.06%)
Dec 07, 2009	11.50	11.52	11.03	11.10	4,283,149	-0.35(-3.02%)
Dec 04, 2009	11.53	11.66	11.21	11.45	4,980,198	+0.16(+1.42%)
Dec 03, 2009	11.63	11.63	11.26	11.29	6,387,247	-0.30(-2.61%)
Dec 02, 2009	11.94	11.97	11.48	11.59	6,101,873	+0.07(+0.58%)
Dec 01, 2009	11.49	11.80	11.41	11.53	4,787,108	+0.12(+1.03%)
Nov 30, 2009	11.51	11.59	11.25	11.41	2,907,618	-0.06(-0.51%)
Nov 27, 2009	11.35	11.66	11.29	11.47	1,670,618	-0.21(-1.80%)
Nov 25, 2009	11.60	11.79	11.51	11.68	2,659,276	+0.12(+1.02%)
Nov 24, 2009	11.84	11.84	11.50	11.56	4,258,659	-0.24(-2.00%)
Nov 23, 2009	12.06	12.27	11.62	11.79	5,450,818	-0.09(-0.78%)
Nov 20, 2009	12.01	12.16	11.76	11.89	5,189,676	-0.42(-3.42%)
Nov 19, 2009	12.49	12.49	11.96	12.31	4,571,112	-0.23(-1.81%)
Nov 18, 2009	12.45	12.88	12.38	12.54	3,670,968	-0.03(-0.27%)
Nov 17, 2009	12.67	12.82	12.44	12.57	3,274,180	-0.25(-1.97%)
Nov 16, 2009	12.79	13.02	12.70	12.82	3,249,611	+0.20(+1.60%)
Nov 13, 2009	12.76	12.92	12.49	12.62	3,630,985	-0.07(-0.53%)
Nov 12, 2009	13.24	13.24	12.59	12.69	5,499,458	-0.50(-3.77%)
Nov 11, 2009	12.74	13.25	12.67	13.18	8,721,462	+0.83(+6.68%)
Nov 10, 2009	12.79	12.91	12.24	12.36	5,362,385	-0.42(-3.29%)
Nov 09, 2009	12.64	12.80	12.47	12.78	5,505,510	+0.23(+1.81%)
Nov 06, 2009	12.53	13.07	12.32	12.55	6,558,717	-0.31(-2.42%)
Nov 05, 2009	12.89	13.43	12.50	12.86	5,291,626	+0.19(+1.53%)
Nov 04, 2009	12.72	13.18	12.55	12.67	6,544,685	+0.10(+0.80%)
Nov 03, 2009	11.80	12.60	11.79	12.57	5,269,487	+0.59(+4.94%)
Nov 02, 2009	11.98	12.34	11.42	11.98	6,549,216	+0.09(+0.78%)
Oct 30, 2009	12.36	12.51	11.73	11.88	5,643,579	-0.41(-3.34%)
Oct 29, 2009	11.97	12.62	11.85	12.30	6,498,752	+0.54(+4.64%)
Oct 28, 2009	12.56	12.59	11.69	11.75	7,697,805	-0.91(-7.21%)
Oct 27, 2009	13.00	13.26	12.61	12.66	5,794,617	-0.29(-2.20%)
Oct 26, 2009	13.32	13.59	12.71	12.95	5,220,770	-0.29(-2.21%)
Oct 23, 2009	13.08	13.29	12.82	13.24	8,630,497	-0.31(-2.29%)
Oct 22, 2009	12.64	13.82	12.45	13.55	8,866,012	+0.95(+7.51%)
Oct 21, 2009	12.79	13.18	12.57	12.61	3,815,054	-0.23(-1.83%)
Oct 20, 2009	12.76	12.85	12.69	12.84	4,224,723	-0.12(-0.91%)
Oct 19, 2009	13.41	13.45	12.88	12.96	4,563,278	-0.30(-2.28%)
Oct 16, 2009	13.38	13.48	13.08	13.26	4,064,536	-0.23(-1.68%)
Oct 15, 2009	13.46	13.51	13.29	13.49	4,214,792	+0.01(+0.06%)
Oct 14, 2009	13.46	13.61	13.06	13.48	6,136,710	+0.38(+2.88%)
Oct 13, 2009	12.70	13.39	12.62	13.10	8,477,665	+0.39(+3.03%)
Oct 12, 2009	13.05	13.36	12.66	12.71	15,423,261	-1.08(-7.84%)
Oct 09, 2009	13.44	13.86	13.10	13.80	6,744,554	+0.34(+2.55%)
Oct 08, 2009	12.93	14.02	12.78	13.45	11,955,198	+0.72(+5.66%)
Oct 07, 2009	12.92	12.93	12.44	12.73	7,302,784	-0.20(-1.55%)
Oct 06, 2009	12.78	13.27	12.64	12.93	5,968,289	+0.18(+1.38%)
Oct 05, 2009	12.93	13.08	12.51	12.76	5,590,130	+0.03(+0.20%)
Oct 02, 2009	12.76	13.05	12.49	12.73	7,491,325	-0.21(-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.