Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.66	10.39	10.39	10.39	8,280,944	-0.29(-2.67%)
Dec 30, 2009	10.84	10.93	10.63	10.67	9,950,783	-0.27(-2.44%)
Dec 29, 2009	11.05	11.09	10.76	10.94	9,939,442	-0.07(-0.62%)
Dec 28, 2009	10.93	11.20	10.92	11.01	13,844,132	+0.12(+1.08%)
Dec 24, 2009	10.99	11.08	10.87	10.89	3,731,441	-0.10(-0.90%)
Dec 23, 2009	10.79	11.02	10.69	10.99	11,504,690	+0.18(+1.66%)
Dec 22, 2009	10.97	10.97	10.71	10.81	12,414,144	+0.09(+0.81%)
Dec 21, 2009	10.50	10.93	10.33	10.72	20,081,852	+0.21(+2.00%)
Dec 18, 2009	10.57	10.65	10.32	10.51	21,846,762	-0.02(-0.24%)
Dec 17, 2009	10.54	10.84	10.45	10.53	21,049,096	-0.16(-1.51%)
Dec 16, 2009	10.53	10.84	10.53	10.70	17,626,476	+0.20(+1.95%)
Dec 15, 2009	10.67	10.78	10.44	10.49	15,240,006	-0.34(-3.15%)
Dec 14, 2009	10.83	10.84	10.72	10.83	18,034,850	+0.29(+2.70%)
Dec 11, 2009	10.16	10.60	10.08	10.55	26,449,270	+0.62(+6.24%)
Dec 10, 2009	10.11	10.32	9.884	9.928	21,464,452	-0.12(-1.23%)
Dec 09, 2009	10.22	10.22	9.884	10.05	18,576,680	-0.07(-0.73%)
Dec 08, 2009	10.09	10.22	9.903	10.13	18,030,104	+0.01(+0.06%)
Dec 07, 2009	9.934	10.16	9.878	10.12	19,782,956	+0.25(+2.50%)
Dec 04, 2009	9.921	10.24	9.650	9.872	27,204,374	+0.11(+1.08%)
Dec 03, 2009	9.810	9.903	9.563	9.767	38,706,384	-0.30(-3.01%)
Dec 02, 2009	9.934	10.09	9.915	10.07	22,399,000	+0.18(+1.81%)
Dec 01, 2009	10.15	10.26	9.860	9.891	28,690,878	-0.19(-1.84%)
Nov 30, 2009	10.56	10.56	9.810	10.08	41,746,568	-0.41(-3.89%)
Nov 27, 2009	10.53	10.70	10.37	10.48	12,974,211	-0.36(-3.36%)
Nov 25, 2009	10.65	10.87	10.57	10.85	11,860,121	+0.33(+3.17%)
Nov 24, 2009	10.37	10.61	10.34	10.51	18,339,174	+0.17(+1.67%)
Nov 23, 2009	10.74	10.82	10.29	10.34	22,121,432	-0.23(-2.16%)
Nov 20, 2009	10.63	10.83	10.29	10.57	16,943,036	-0.17(-1.55%)
Nov 19, 2009	10.84	10.93	10.61	10.74	12,718,832	-0.18(-1.64%)
Nov 18, 2009	11.00	11.13	10.88	10.92	17,838,348	+0.02(+0.17%)
Nov 17, 2009	11.09	11.35	10.77	10.90	24,356,820	-0.33(-2.92%)
Nov 16, 2009	11.27	11.43	11.14	11.22	18,200,056	+0.10(+0.89%)
Nov 13, 2009	10.97	11.21	10.84	11.13	20,621,058	+0.32(+2.91%)
Nov 12, 2009	11.14	11.34	10.78	10.81	30,569,066	-0.22(-2.02%)
Nov 11, 2009	11.37	11.53	10.89	11.03	89,304,000	-0.97(-8.08%)
Nov 10, 2009	12.19	12.21	11.77	12.00	21,158,212	-0.03(-0.26%)
Nov 09, 2009	12.15	12.15	11.91	12.03	15,747,523	+0.19(+1.56%)
Nov 06, 2009	11.41	11.88	11.29	11.85	28,626,520	+0.86(+7.78%)
Nov 05, 2009	10.80	11.17	10.41	10.99	26,881,828	+0.11(+1.05%)
Nov 04, 2009	11.06	11.16	10.85	10.88	22,868,508	-0.10(-0.90%)
Nov 03, 2009	10.76	11.20	10.56	10.98	24,523,162	+0.04(+0.40%)
Nov 02, 2009	10.93	11.37	10.56	10.93	27,952,308	+0.08(+0.74%)
Oct 30, 2009	11.42	11.42	10.77	10.85	19,590,978	-0.49(-4.36%)
Oct 29, 2009	11.10	11.41	10.97	11.35	17,799,380	+0.43(+3.96%)
Oct 28, 2009	11.19	11.45	10.84	10.92	19,873,776	-0.37(-3.28%)
Oct 27, 2009	11.45	11.55	11.15	11.29	16,493,954	-0.15(-1.35%)
Oct 26, 2009	11.69	11.91	11.38	11.44	14,532,494	-0.22(-1.86%)
Oct 23, 2009	11.83	11.88	11.63	11.66	15,316,913	-0.36(-3.03%)
Oct 22, 2009	11.73	12.15	11.66	12.02	23,263,146	+0.36(+3.07%)
Oct 21, 2009	12.17	12.43	11.64	11.66	26,009,476	-0.56(-4.55%)
Oct 20, 2009	12.26	12.41	12.16	12.22	18,601,478	-0.32(-2.56%)
Oct 19, 2009	12.31	12.65	12.28	12.54	11,664,194	+0.30(+2.42%)
Oct 16, 2009	12.31	12.40	12.02	12.24	14,646,617	-0.20(-1.59%)
Oct 15, 2009	12.74	12.87	12.32	12.44	21,795,226	-0.36(-2.80%)
Oct 14, 2009	12.47	12.81	12.39	12.80	15,975,519	+0.61(+4.96%)
Oct 13, 2009	12.07	12.58	11.98	12.19	24,280,776	+0.07(+0.61%)
Oct 12, 2009	12.04	12.13	11.92	12.12	12,911,743	+0.29(+2.45%)
Oct 09, 2009	12.07	12.11	11.80	11.83	13,284,970	-0.23(-1.95%)
Oct 08, 2009	11.56	12.11	11.35	12.07	25,816,982	+0.58(+5.06%)
Oct 07, 2009	11.51	11.69	11.32	11.48	15,527,086	+0.04(+0.32%)
Oct 06, 2009	11.42	11.77	11.34	11.45	16,199,873	+0.14(+1.26%)
Oct 05, 2009	10.87	11.34	10.81	11.31	18,760,498	+0.56(+5.17%)
Oct 02, 2009	10.43	10.83	10.43	10.75	23,919,916	-0.02(-0.17%)

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.