Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.833	9.910	9.910	9.910	4,194,223	+0.02(+0.23%)
Dec 30, 2009	9.810	9.887	9.663	9.887	3,624,207	+0.04(+0.39%)
Dec 29, 2009	9.802	9.941	9.787	9.849	2,756,249	-0.01(-0.08%)
Dec 28, 2009	9.972	10.10	9.802	9.856	4,248,091	-0.11(-1.09%)
Dec 24, 2009	10.02	10.06	9.918	9.965	1,482,928	-0.02(-0.15%)
Dec 23, 2009	10.19	10.20	9.926	9.980	4,962,363	-0.23(-2.27%)
Dec 22, 2009	10.20	10.21	10.06	10.21	3,922,088	+0.01(+0.08%)
Dec 21, 2009	10.16	10.26	10.00	10.20	4,000,131	+0.07(+0.69%)
Dec 18, 2009	9.887	10.14	9.810	10.13	7,404,994	+0.32(+3.31%)
Dec 17, 2009	9.856	10.07	9.791	9.810	4,699,452	-0.16(-1.63%)
Dec 16, 2009	10.12	10.23	9.897	9.972	5,897,022	-0.11(-1.07%)
Dec 15, 2009	10.43	10.44	10.00	10.08	7,299,342	-0.55(-5.16%)
Dec 14, 2009	10.57	10.66	10.35	10.63	5,111,495	+0.13(+1.25%)
Dec 11, 2009	10.46	10.57	10.36	10.50	4,523,658	+0.05(+0.52%)
Dec 10, 2009	10.84	10.86	10.39	10.44	6,229,301	-0.36(-3.29%)
Dec 09, 2009	10.59	10.91	10.41	10.80	9,786,613	+0.19(+1.75%)
Dec 08, 2009	10.27	10.71	10.24	10.61	10,297,743	+0.37(+3.62%)
Dec 07, 2009	10.06	10.34	10.04	10.24	6,701,688	+0.15(+1.53%)
Dec 04, 2009	10.06	10.16	9.849	10.09	7,911,658	+0.36(+3.73%)
Dec 03, 2009	10.42	10.57	9.671	9.725	9,440,011	-0.58(-5.62%)
Dec 02, 2009	10.20	10.51	10.12	10.30	6,478,346	+0.14(+1.37%)
Dec 01, 2009	10.29	10.32	9.934	10.17	6,389,551	+0.01(+0.08%)
Nov 30, 2009	9.795	10.16	9.771	10.16	6,388,380	+0.41(+4.20%)
Nov 27, 2009	9.810	10.04	9.733	9.748	3,088,042	-0.36(-3.52%)
Nov 25, 2009	10.33	10.41	9.934	10.10	6,727,567	-0.21(-2.02%)
Nov 24, 2009	10.78	10.91	10.23	10.31	10,091,502	-0.59(-5.45%)
Nov 23, 2009	10.58	11.36	10.50	10.91	23,099,482	+1.21(+12.51%)
Nov 20, 2009	9.802	9.980	9.656	9.694	5,217,301	-0.15(-1.49%)
Nov 19, 2009	10.20	10.29	9.787	9.841	6,762,947	-0.45(-4.35%)
Nov 18, 2009	10.39	10.57	10.21	10.29	5,446,400	-0.11(-1.04%)
Nov 17, 2009	10.24	10.52	10.15	10.40	5,728,924	+0.06(+0.60%)
Nov 16, 2009	10.26	10.52	10.19	10.34	6,929,333	+0.21(+2.06%)
Nov 13, 2009	10.03	10.35	9.903	10.13	10,990,325	+0.13(+1.31%)
Nov 12, 2009	10.22	10.46	9.965	9.995	8,175,576	-0.23(-2.27%)
Nov 11, 2009	10.16	10.53	9.887	10.23	14,739,463	-0.02(-0.15%)
Nov 10, 2009	11.06	11.07	10.22	10.24	14,945,219	-0.84(-7.60%)
Nov 09, 2009	10.79	11.10	10.68	11.08	8,605,865	+0.41(+3.84%)
Nov 06, 2009	10.65	10.96	10.52	10.68	6,560,935	-0.17(-1.57%)
Nov 05, 2009	10.61	10.88	10.49	10.85	8,648,564	+0.31(+2.93%)
Nov 04, 2009	11.17	11.39	10.51	10.54	10,032,900	-0.58(-5.21%)
Nov 03, 2009	10.74	11.18	10.38	11.12	9,420,934	+0.27(+2.49%)
Nov 02, 2009	10.98	11.56	10.63	10.85	9,201,011	-0.08(-0.78%)
Oct 30, 2009	11.53	11.55	10.72	10.93	14,584,159	-0.71(-6.10%)
Oct 29, 2009	11.42	11.77	10.83	11.64	10,461,124	+0.39(+3.50%)
Oct 28, 2009	11.81	11.95	11.13	11.25	11,747,690	-0.56(-4.71%)
Oct 27, 2009	12.10	12.30	11.72	11.80	8,757,435	-0.28(-2.30%)
Oct 26, 2009	12.94	13.01	12.00	12.08	9,632,529	-0.90(-6.96%)
Oct 23, 2009	12.94	13.42	12.74	12.98	8,407,331	-0.43(-3.22%)
Oct 22, 2009	12.87	13.46	12.66	13.42	11,623,532	+0.50(+3.89%)
Oct 21, 2009	13.18	13.34	12.80	12.91	11,739,356	-0.39(-2.90%)
Oct 20, 2009	13.02	13.82	12.91	13.30	16,087,600	-0.85(-6.00%)
Oct 19, 2009	14.07	14.38	13.76	14.15	8,870,317	+0.12(+0.88%)
Oct 16, 2009	14.23	14.69	13.77	14.03	9,188,712	-0.50(-3.45%)
Oct 15, 2009	14.28	14.66	14.15	14.53	5,382,640	+0.13(+0.91%)
Oct 14, 2009	14.03	14.46	13.70	14.40	9,178,477	+0.49(+3.50%)
Oct 13, 2009	13.28	14.05	13.17	13.91	11,477,992	+0.79(+6.00%)
Oct 12, 2009	13.19	13.43	13.09	13.12	4,845,489	-0.21(-1.56%)
Oct 09, 2009	13.24	13.36	13.05	13.33	5,733,836	+0.10(+0.76%)
Oct 08, 2009	13.53	13.58	13.13	13.23	6,396,914	-0.15(-1.15%)
Oct 07, 2009	13.57	13.57	13.11	13.38	4,129,093	-0.02(-0.11%)
Oct 06, 2009	13.41	14.48	13.28	13.40	10,199,681	+0.18(+1.34%)
Oct 05, 2009	12.84	13.22	12.77	13.22	5,727,501	+0.35(+2.70%)
Oct 02, 2009	12.44	13.11	12.40	12.88	9,744,096	+0.23(+1.86%)

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.