Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.67	10.40	10.40	10.40	8,273,782	-0.29(-2.67%)
Dec 30, 2009	10.85	10.94	10.64	10.68	9,942,177	-0.27(-2.44%)
Dec 29, 2009	11.06	11.10	10.77	10.95	9,930,846	-0.07(-0.62%)
Dec 28, 2009	10.93	11.21	10.93	11.02	13,832,159	+0.12(+1.08%)
Dec 24, 2009	11.00	11.09	10.88	10.90	3,728,214	-0.10(-0.90%)
Dec 23, 2009	10.80	11.03	10.70	11.00	11,494,740	+0.18(+1.66%)
Dec 22, 2009	10.98	10.98	10.72	10.82	12,403,409	+0.09(+0.81%)
Dec 21, 2009	10.51	10.93	10.34	10.73	20,064,486	+0.21(+2.00%)
Dec 18, 2009	10.57	10.66	10.33	10.52	21,827,868	-0.02(-0.24%)
Dec 17, 2009	10.55	10.85	10.46	10.54	21,030,892	-0.16(-1.51%)
Dec 16, 2009	10.54	10.85	10.54	10.71	17,611,232	+0.20(+1.95%)
Dec 15, 2009	10.68	10.79	10.45	10.50	15,226,826	-0.34(-3.15%)
Dec 14, 2009	10.84	10.85	10.73	10.84	18,019,254	+0.29(+2.70%)
Dec 11, 2009	10.17	10.61	10.09	10.56	26,426,396	+0.62(+6.24%)
Dec 10, 2009	10.12	10.33	9.893	9.936	21,445,888	-0.12(-1.23%)
Dec 09, 2009	10.23	10.23	9.893	10.06	18,560,614	-0.07(-0.73%)
Dec 08, 2009	10.10	10.23	9.911	10.13	18,014,510	+0.01(+0.06%)
Dec 07, 2009	9.942	10.17	9.887	10.13	19,765,846	+0.25(+2.50%)
Dec 04, 2009	9.930	10.25	9.658	9.881	27,180,846	+0.11(+1.08%)
Dec 03, 2009	9.819	9.911	9.571	9.775	38,672,908	-0.30(-3.01%)
Dec 02, 2009	9.942	10.10	9.924	10.08	22,379,628	+0.18(+1.81%)
Dec 01, 2009	10.16	10.26	9.868	9.899	28,666,064	-0.19(-1.84%)
Nov 30, 2009	10.57	10.57	9.819	10.08	41,710,460	-0.41(-3.89%)
Nov 27, 2009	10.54	10.71	10.38	10.49	12,962,989	-0.36(-3.36%)
Nov 25, 2009	10.66	10.88	10.58	10.86	11,849,863	+0.33(+3.17%)
Nov 24, 2009	10.38	10.62	10.34	10.52	18,323,314	+0.17(+1.67%)
Nov 23, 2009	10.75	10.83	10.29	10.35	22,102,298	-0.23(-2.16%)
Nov 20, 2009	10.63	10.84	10.30	10.58	16,928,382	-0.17(-1.55%)
Nov 19, 2009	10.85	10.94	10.62	10.75	12,707,831	-0.18(-1.64%)
Nov 18, 2009	11.01	11.14	10.89	10.93	17,822,920	+0.02(+0.17%)
Nov 17, 2009	11.10	11.36	10.78	10.91	24,335,754	-0.33(-2.92%)
Nov 16, 2009	11.28	11.44	11.15	11.23	18,184,314	+0.10(+0.89%)
Nov 13, 2009	10.97	11.22	10.85	11.14	20,603,224	+0.32(+2.91%)
Nov 12, 2009	11.15	11.35	10.79	10.82	30,542,628	-0.22(-2.02%)
Nov 11, 2009	11.38	11.54	10.89	11.04	89,226,760	-0.97(-8.08%)
Nov 10, 2009	12.21	12.22	11.78	12.01	21,139,912	-0.03(-0.26%)
Nov 09, 2009	12.16	12.16	11.92	12.04	15,733,903	+0.19(+1.56%)
Nov 06, 2009	11.42	11.89	11.30	11.86	28,601,762	+0.86(+7.78%)
Nov 05, 2009	10.81	11.18	10.42	11.00	26,858,578	+0.11(+1.05%)
Nov 04, 2009	11.07	11.17	10.86	10.89	22,848,730	-0.10(-0.90%)
Nov 03, 2009	10.77	11.21	10.57	10.99	24,501,952	+0.04(+0.40%)
Nov 02, 2009	10.94	11.38	10.57	10.94	27,928,132	+0.08(+0.74%)
Oct 30, 2009	11.43	11.43	10.78	10.86	19,574,032	-0.49(-4.36%)
Oct 29, 2009	11.11	11.42	10.98	11.36	17,783,986	+0.43(+3.96%)
Oct 28, 2009	11.20	11.46	10.85	10.93	19,856,588	-0.37(-3.28%)
Oct 27, 2009	11.46	11.56	11.16	11.30	16,479,689	-0.15(-1.35%)
Oct 26, 2009	11.70	11.92	11.39	11.45	14,519,924	-0.22(-1.85%)
Oct 23, 2009	11.84	11.89	11.64	11.67	15,303,665	-0.36(-3.03%)
Oct 22, 2009	11.74	12.16	11.67	12.03	23,243,026	+0.36(+3.07%)
Oct 21, 2009	12.18	12.44	11.65	11.67	25,986,980	-0.56(-4.55%)
Oct 20, 2009	12.27	12.42	12.17	12.23	18,585,388	-0.32(-2.56%)
Oct 19, 2009	12.32	12.66	12.29	12.55	11,654,106	+0.30(+2.42%)
Oct 16, 2009	12.32	12.42	12.03	12.25	14,633,949	-0.20(-1.59%)
Oct 15, 2009	12.76	12.89	12.34	12.45	21,776,374	-0.36(-2.80%)
Oct 14, 2009	12.48	12.82	12.40	12.81	15,961,701	+0.61(+4.96%)
Oct 13, 2009	12.08	12.59	12.00	12.21	24,259,776	+0.07(+0.61%)
Oct 12, 2009	12.05	12.14	11.93	12.13	12,900,575	+0.29(+2.45%)
Oct 09, 2009	12.08	12.12	11.81	11.84	13,273,479	-0.23(-1.95%)
Oct 08, 2009	11.57	12.12	11.36	12.08	25,794,654	+0.58(+5.06%)
Oct 07, 2009	11.52	11.70	11.33	11.49	15,513,656	+0.04(+0.32%)
Oct 06, 2009	11.43	11.78	11.35	11.46	16,185,862	+0.14(+1.26%)
Oct 05, 2009	10.88	11.35	10.82	11.31	18,744,272	+0.56(+5.17%)
Oct 02, 2009	10.44	10.84	10.44	10.76	23,899,228	-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.