Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.18	10.02	10.02	10.02	970,159	+0.15(+1.57%)
Dec 30, 2009	9.806	9.897	9.789	9.869	510,897	+0.01(+0.12%)
Dec 29, 2009	9.886	10.03	9.840	9.857	682,359	-0.01(-0.06%)
Dec 28, 2009	9.840	9.897	9.783	9.863	532,558	+0.10(+1.06%)
Dec 24, 2009	9.720	9.806	9.714	9.760	190,957	+0.03(+0.35%)
Dec 23, 2009	9.657	9.748	9.599	9.726	721,320	+0.06(+0.65%)
Dec 22, 2009	9.685	9.685	9.582	9.662	516,782	+0.09(+0.90%)
Dec 21, 2009	9.519	9.611	9.433	9.577	631,029	+0.20(+2.14%)
Dec 18, 2009	9.336	9.559	9.336	9.376	2,003,639	+0.04(+0.43%)
Dec 17, 2009	9.313	9.376	9.198	9.336	1,977,356	-0.07(-0.73%)
Dec 16, 2009	9.422	9.456	9.364	9.405	827,900	+0.02(+0.24%)
Dec 15, 2009	9.324	9.419	9.284	9.382	2,890,529	+0.04(+0.43%)
Dec 14, 2009	9.324	9.359	9.319	9.342	3,408,975	+0.29(+3.16%)
Dec 11, 2009	9.181	9.187	8.998	9.055	1,706,538	+0.02(+0.19%)
Dec 10, 2009	9.135	9.221	9.026	9.038	1,417,717	-0.02(-0.25%)
Dec 09, 2009	9.376	9.393	8.998	9.061	1,846,362	-0.31(-3.30%)
Dec 08, 2009	9.405	9.410	9.330	9.370	656,445	-0.25(-2.56%)
Dec 07, 2009	9.634	9.703	9.554	9.617	540,157	-0.02(-0.24%)
Dec 04, 2009	9.777	9.875	9.571	9.640	1,243,312	-0.05(-0.53%)
Dec 03, 2009	9.726	9.852	9.662	9.691	2,073,484	+0.36(+3.81%)
Dec 02, 2009	9.410	9.508	9.279	9.336	1,585,425	+0.31(+3.43%)
Dec 01, 2009	9.003	9.135	8.946	9.026	915,235	+0.22(+2.54%)
Nov 30, 2009	8.831	8.923	8.774	8.803	875,415	-0.07(-0.78%)
Nov 27, 2009	8.682	8.958	8.677	8.872	550,602	-0.12(-1.34%)
Nov 25, 2009	8.940	9.032	8.906	8.992	640,118	+0.04(+0.45%)
Nov 24, 2009	8.940	8.980	8.868	8.952	730,139	-0.02(-0.19%)
Nov 23, 2009	8.975	9.026	8.895	8.969	1,086,055	-0.06(-0.63%)
Nov 20, 2009	8.917	9.044	8.912	9.026	1,523,035	-0.16(-1.75%)
Nov 19, 2009	9.187	9.238	9.095	9.187	1,687,240	-0.09(-0.93%)
Nov 18, 2009	9.353	9.370	9.210	9.273	2,065,169	-0.41(-4.20%)
Nov 17, 2009	9.525	9.680	9.525	9.680	569,543	+0.09(+0.90%)
Nov 16, 2009	9.554	9.651	9.519	9.594	645,109	+0.10(+1.03%)
Nov 13, 2009	9.456	9.525	9.416	9.496	578,154	-0.05(-0.54%)
Nov 12, 2009	9.634	9.691	9.519	9.548	653,268	-0.14(-1.42%)
Nov 11, 2009	9.760	9.766	9.640	9.685	1,152,410	+0.11(+1.20%)
Nov 10, 2009	9.748	9.748	9.565	9.571	1,097,664	-0.10(-1.01%)
Nov 09, 2009	9.594	9.726	9.594	9.668	1,317,897	+0.09(+0.96%)
Nov 06, 2009	9.531	9.662	9.513	9.577	1,451,051	-0.16(-1.65%)
Nov 05, 2009	9.645	9.823	9.605	9.737	1,321,725	-0.17(-1.74%)
Nov 04, 2009	9.800	9.971	9.783	9.909	1,125,769	+0.36(+3.78%)
Nov 03, 2009	9.313	9.554	9.238	9.548	1,810,934	+0.01(+0.12%)
Nov 02, 2009	9.479	9.690	9.370	9.536	1,205,905	+0.12(+1.28%)
Oct 30, 2009	9.634	9.743	9.301	9.416	1,354,198	-0.32(-3.30%)
Oct 29, 2009	9.382	9.834	9.382	9.737	2,717,858	+0.40(+4.30%)
Oct 28, 2009	9.571	9.628	9.319	9.336	1,383,543	-0.40(-4.06%)
Oct 27, 2009	9.846	9.846	9.674	9.731	1,037,074	-0.10(-1.05%)
Oct 26, 2009	9.932	10.03	9.806	9.834	1,286,103	-0.10(-1.04%)
Oct 23, 2009	9.972	9.989	9.915	9.938	2,500,159	+0.05(+0.46%)
Oct 22, 2009	9.966	10.12	9.783	9.892	2,762,011	-0.35(-3.41%)
Oct 21, 2009	10.10	10.34	9.966	10.24	1,538,584	-0.19(-1.87%)
Oct 20, 2009	10.48	10.50	10.44	10.44	892,075	-0.16(-1.51%)
Oct 19, 2009	10.52	10.61	10.40	10.60	1,018,823	+0.14(+1.31%)
Oct 16, 2009	10.42	10.52	10.38	10.46	739,640	-0.13(-1.24%)
Oct 15, 2009	10.52	10.66	10.39	10.59	922,253	-0.02(-0.22%)
Oct 14, 2009	10.42	10.62	10.37	10.61	1,320,181	+0.23(+2.21%)
Oct 13, 2009	10.42	10.61	10.27	10.38	1,038,508	-0.30(-2.84%)
Oct 12, 2009	10.60	10.72	10.46	10.69	992,710	+0.23(+2.25%)
Oct 09, 2009	10.42	10.47	10.37	10.45	1,103,989	+0.11(+1.05%)
Oct 08, 2009	10.34	10.44	10.24	10.34	1,752,638	+0.11(+1.12%)
Oct 07, 2009	10.06	10.29	10.06	10.23	2,424,064	+0.13(+1.25%)
Oct 06, 2009	10.09	10.18	10.01	10.10	2,409,861	+0.28(+2.80%)
Oct 05, 2009	9.823	9.891	9.760	9.829	1,228,969	+0.12(+1.24%)
Oct 02, 2009	9.651	9.794	9.571	9.708	832,491	-0.02(-0.18%)

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.