Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.242	7.250	7.155	7.160	2,592,829,184	-0.03(-0.43%)
Dec 30, 2009	7.096	7.204	7.078	7.191	3,031,872,000	+0.09(+1.21%)
Dec 29, 2009	7.225	7.228	7.093	7.105	3,275,557,888	-0.09(-1.19%)
Dec 28, 2009	7.194	7.270	7.122	7.190	447,363,072	+0.09(+1.23%)
Dec 24, 2009	6.917	7.114	6.910	7.103	3,685,244,928	+0.24(+3.43%)
Dec 23, 2009	6.837	6.877	6.823	6.867	2,542,171,904	+0.06(+0.87%)
Dec 22, 2009	6.777	6.825	6.750	6.808	2,571,527,680	+0.07(+1.07%)
Dec 21, 2009	6.662	6.787	6.649	6.736	207,076,352	+0.10(+1.43%)
Dec 18, 2009	6.564	6.643	6.544	6.641	184,003,584	+0.12(+1.86%)
Dec 17, 2009	6.601	6.626	6.490	6.519	2,860,844,544	-0.11(-1.63%)
Dec 16, 2009	6.629	6.677	6.611	6.627	2,597,052,160	+0.03(+0.44%)
Dec 15, 2009	6.654	6.711	6.567	6.598	3,086,134,016	-0.10(-1.43%)
Dec 14, 2009	6.639	6.709	6.543	6.693	3,647,730,944	+0.08(+1.19%)
Dec 11, 2009	6.720	6.728	6.573	6.615	3,162,027,264	-0.06(-0.90%)
Dec 10, 2009	6.779	6.786	6.664	6.675	3,602,697,728	-0.05(-0.69%)
Dec 09, 2009	6.500	6.733	6.467	6.721	743,251,456	+0.27(+4.18%)
Dec 08, 2009	6.434	6.536	6.412	6.452	784,576,512	+0.03(+0.49%)
Dec 07, 2009	6.569	6.584	6.411	6.420	963,802,624	-0.15(-2.26%)
Dec 04, 2009	6.786	6.792	6.466	6.569	1,788,759,040	-0.11(-1.61%)
Dec 03, 2009	6.708	6.761	6.669	6.676	3,301,412,096	+0.01(+0.13%)
Dec 02, 2009	6.761	6.844	6.651	6.668	967,490,560	-0.03(-0.38%)
Dec 01, 2009	6.872	6.890	6.688	6.693	3,426,808,576	-0.10(-1.47%)
Nov 30, 2009	6.834	6.853	6.754	6.793	3,125,852,416	-0.02(-0.34%)
Nov 27, 2009	6.769	6.896	6.740	6.816	2,172,326,912	-0.12(-1.76%)
Nov 25, 2009	6.979	6.988	6.924	6.938	2,107,558,272	-0.01(-0.12%)
Nov 24, 2009	6.977	6.996	6.894	6.947	2,342,880,256	-0.05(-0.70%)
Nov 23, 2009	6.898	7.000	6.896	6.996	3,494,008,064	+0.20(+2.98%)
Nov 20, 2009	6.767	6.809	6.720	6.793	2,992,009,472	-0.02(-0.29%)
Nov 19, 2009	6.953	6.953	6.789	6.813	3,990,115,072	-0.19(-2.65%)
Nov 18, 2009	7.018	7.034	6.932	6.998	2,754,029,824	-0.04(-0.50%)
Nov 17, 2009	7.002	7.049	6.966	7.034	2,917,311,232	+0.01(+0.18%)
Nov 16, 2009	6.982	7.068	6.966	7.021	3,569,860,096	+0.07(+1.07%)
Nov 13, 2009	6.893	6.960	6.866	6.947	2,525,361,664	+0.08(+1.22%)
Nov 12, 2009	6.903	6.961	6.844	6.863	2,676,117,760	-0.04(-0.62%)
Nov 11, 2009	6.951	6.966	6.858	6.906	3,265,731,584	+0.01(+0.13%)
Nov 10, 2009	6.831	6.965	6.830	6.897	2,951,755,520	+0.05(+0.75%)
Nov 09, 2009	6.692	6.860	6.669	6.845	3,891,004,928	+0.24(+3.66%)
Nov 06, 2009	6.541	6.632	6.538	6.604	2,171,152,640	+0.01(+0.16%)
Nov 05, 2009	6.538	6.626	6.518	6.593	2,831,138,560	+0.11(+1.69%)
Nov 04, 2009	6.481	6.587	6.464	6.484	3,586,958,592	+0.07(+1.09%)
Nov 03, 2009	6.383	6.440	6.317	6.414	3,844,550,144	-0.02(-0.30%)
Nov 02, 2009	6.449	6.554	6.306	6.433	700,587,008	+0.03(+0.43%)
Oct 30, 2009	6.662	6.687	6.394	6.405	984,156,160	-0.27(-4.00%)
Oct 29, 2009	6.626	6.687	6.529	6.672	4,195,710,464	+0.13(+2.05%)
Oct 28, 2009	6.718	6.729	6.493	6.538	1,726,236,160	-0.17(-2.52%)
Oct 27, 2009	6.852	6.891	6.675	6.707	1,271,289,344	-0.17(-2.52%)
Oct 26, 2009	6.921	7.025	6.799	6.880	3,563,473,920	-0.05(-0.72%)
Oct 23, 2009	6.990	6.993	6.906	6.930	3,095,899,136	-0.04(-0.61%)
Oct 22, 2009	6.956	7.063	6.881	6.973	1,527,624,192	+0.01(+0.14%)
Oct 21, 2009	6.780	7.092	6.770	6.963	192,797,696	+0.21(+3.10%)
Oct 20, 2009	6.816	6.855	6.723	6.754	4,100,120,576	+0.30(+4.69%)
Oct 19, 2009	6.383	6.456	6.305	6.451	2,637,406,208	+0.06(+0.96%)
Oct 16, 2009	6.434	6.468	6.383	6.390	3,174,181,888	-0.09(-1.32%)
Oct 15, 2009	6.444	6.487	6.440	6.475	2,748,406,016	-0.02(-0.38%)
Oct 14, 2009	6.533	6.535	6.464	6.500	2,762,785,024	+0.04(+0.67%)
Oct 13, 2009	6.477	6.496	6.446	6.457	2,560,527,104	-0.03(-0.41%)
Oct 12, 2009	6.491	6.507	6.444	6.484	2,119,115,136	+0.01(+0.18%)
Oct 09, 2009	6.421	6.480	6.409	6.472	2,157,720,832	+0.04(+0.63%)
Oct 08, 2009	6.479	6.505	6.418	6.431	3,224,097,280	-0.03(-0.52%)
Oct 07, 2009	6.448	6.475	6.423	6.465	3,426,108,160	+0.01(+0.13%)
Oct 06, 2009	6.379	6.456	6.364	6.456	156,892,160	+0.14(+2.14%)
Oct 05, 2009	6.327	6.349	6.261	6.321	3,113,162,240	+0.04(+0.61%)
Oct 02, 2009	6.164	6.318	6.162	6.283	4,070,911,232	+0.14(+2.23%)

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.