Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.908	7.767	7.767	7.767	240,815	-0.09(-1.16%)
Dec 30, 2009	7.676	7.883	7.676	7.858	281,463	-0.01(-0.11%)
Dec 29, 2009	7.941	7.966	7.858	7.867	170,360	-0.02(-0.21%)
Dec 28, 2009	7.933	7.933	7.759	7.883	246,388	+0.03(+0.42%)
Dec 24, 2009	7.693	7.850	7.693	7.850	184,939	+0.26(+3.49%)
Dec 23, 2009	7.660	7.660	7.503	7.585	418,022	-0.16(-2.03%)
Dec 22, 2009	7.850	7.858	7.701	7.742	623,052	-0.26(-3.21%)
Dec 21, 2009	7.991	8.057	7.941	7.999	353,654	-0.08(-1.02%)
Dec 18, 2009	8.073	8.123	7.974	8.082	323,507	-0.07(-0.91%)
Dec 17, 2009	8.330	8.330	8.148	8.156	352,925	-0.41(-4.73%)
Dec 16, 2009	8.470	8.644	8.446	8.561	229,520	+0.05(+0.58%)
Dec 15, 2009	8.537	8.628	8.479	8.512	308,778	+0.04(+0.49%)
Dec 14, 2009	8.404	8.495	8.396	8.470	412,877	+0.18(+2.20%)
Dec 11, 2009	8.437	8.454	8.206	8.288	242,973	-0.13(-1.57%)
Dec 10, 2009	8.652	8.669	8.371	8.421	449,189	+0.17(+2.11%)
Dec 09, 2009	8.280	8.305	8.082	8.247	555,893	-0.01(-0.10%)
Dec 08, 2009	8.288	8.396	8.164	8.255	1,314,130	-0.70(-7.85%)
Dec 07, 2009	9.033	9.140	8.942	8.958	586,570	-0.55(-5.74%)
Dec 04, 2009	9.719	9.719	9.356	9.504	333,282	+0.05(+0.52%)
Dec 03, 2009	9.471	9.719	9.447	9.455	377,766	+0.13(+1.42%)
Dec 02, 2009	9.025	9.364	8.958	9.322	504,418	-0.13(-1.40%)
Dec 01, 2009	9.393	9.521	9.298	9.455	322,905	+0.26(+2.79%)
Nov 30, 2009	9.248	9.389	9.025	9.198	555,800	-0.30(-3.14%)
Nov 27, 2009	9.339	9.670	9.339	9.496	1,117,858	-0.45(-4.57%)
Nov 25, 2009	9.968	10.02	9.926	9.951	178,639	-0.10(-0.99%)
Nov 24, 2009	10.20	10.20	9.984	10.05	208,797	-0.30(-2.88%)
Nov 23, 2009	10.34	10.48	10.29	10.35	260,472	+0.43(+4.34%)
Nov 20, 2009	9.844	9.959	9.810	9.918	228,860	-0.10(-0.99%)
Nov 19, 2009	10.06	10.11	9.984	10.02	237,690	-0.17(-1.70%)
Nov 18, 2009	10.46	10.46	10.17	10.19	390,877	-0.44(-4.12%)
Nov 17, 2009	10.55	10.65	10.41	10.63	237,033	+0.17(+1.58%)
Nov 16, 2009	10.29	10.52	10.28	10.46	350,319	+0.07(+0.72%)
Nov 13, 2009	10.12	10.49	10.09	10.39	254,792	+0.18(+1.78%)
Nov 12, 2009	10.21	10.38	10.17	10.21	274,641	-0.30(-2.83%)
Nov 11, 2009	10.54	10.73	10.48	10.51	374,554	-0.36(-3.35%)
Nov 10, 2009	10.94	10.99	10.78	10.87	434,135	-0.31(-2.81%)
Nov 09, 2009	10.96	11.28	10.85	11.18	615,306	+0.92(+8.94%)
Nov 06, 2009	10.14	10.45	9.926	10.27	900,513	+0.44(+4.46%)
Nov 05, 2009	9.719	9.844	9.604	9.827	465,817	+0.00(+0.00%)
Nov 04, 2009	10.15	10.18	9.777	9.827	429,625	-0.07(-0.67%)
Nov 03, 2009	9.413	10.01	9.215	9.893	1,388,967	-0.57(-5.45%)
Nov 02, 2009	10.33	10.66	10.20	10.46	918,663	-0.83(-7.33%)
Oct 30, 2009	11.76	11.84	11.22	11.29	380,544	-0.74(-6.12%)
Oct 29, 2009	11.90	12.05	11.70	12.03	508,367	+1.31(+12.19%)
Oct 28, 2009	10.95	11.05	10.71	10.72	512,907	-0.23(-2.11%)
Oct 27, 2009	11.65	11.78	10.94	10.95	1,304,612	-1.28(-10.48%)
Oct 26, 2009	12.41	12.48	12.23	12.23	566,327	-0.45(-3.52%)
Oct 23, 2009	12.72	12.75	12.54	12.68	258,393	-0.12(-0.90%)
Oct 22, 2009	12.44	12.82	12.38	12.80	457,115	+0.49(+3.96%)
Oct 21, 2009	12.61	12.78	12.28	12.31	331,066	-0.28(-2.23%)
Oct 20, 2009	12.55	12.64	12.54	12.59	213,866	-0.07(-0.59%)
Oct 19, 2009	12.77	12.83	12.59	12.66	216,246	-0.12(-0.97%)
Oct 16, 2009	12.96	13.13	12.71	12.79	248,005	-0.34(-2.58%)
Oct 15, 2009	13.04	13.19	12.97	13.13	332,677	+0.10(+0.76%)
Oct 14, 2009	12.76	13.05	12.66	13.03	529,920	+0.60(+4.86%)
Oct 13, 2009	12.62	12.69	12.40	12.42	401,972	-0.24(-1.89%)
Oct 12, 2009	12.73	12.78	12.57	12.66	303,516	-0.17(-1.35%)
Oct 09, 2009	12.85	12.94	12.72	12.84	369,377	-0.20(-1.52%)
Oct 08, 2009	13.06	13.21	12.94	13.04	251,742	-0.13(-1.01%)
Oct 07, 2009	13.28	13.34	13.04	13.17	358,815	-0.02(-0.13%)
Oct 06, 2009	13.08	13.32	13.03	13.19	483,622	+0.17(+1.33%)
Oct 05, 2009	12.79	13.08	12.68	13.01	404,801	+0.68(+5.50%)
Oct 02, 2009	12.27	12.73	12.25	12.33	1,129,499	-0.90(-6.81%)

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.