Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17402	17440	17323	17344	13,800	-57.80(-0.33%)
Dec 30, 2009	17389	17486	17373	17402	14,400	+0.00(+0.00%)
Dec 29, 2009	17436	17486	17380	17402	0	+41.00(+0.24%)
Dec 28, 2009	17302	17414	17198	17361	0	+0.00(+0.00%)
Dec 27, 2009	17302	17414	17198	17361	0	+0.00(+0.00%)
Dec 26, 2009	17302	17414	17198	17361	0	+0.00(+0.00%)
Dec 25, 2009	17266	17414	17198	17361	22,400	+129.50(+0.75%)
Dec 24, 2009	16724	17252	16724	17231	26,600	+539.10(+3.23%)
Dec 23, 2009	16634	16738	16634	16692	14,400	+90.80(+0.55%)
Dec 22, 2009	16725	16751	16578	16601	17,200	+0.00(+0.00%)
Dec 21, 2009	16727	16751	16578	16601	0	-118.60(-0.71%)
Dec 20, 2009	16856	16899	16693	16720	0	+0.00(+0.00%)
Dec 19, 2009	16856	16899	16693	16720	18,600	-174.40(-1.03%)
Dec 18, 2009	16912	16980	16826	16894	22,000	-18.60(-0.11%)
Dec 17, 2009	16867	16996	16778	16913	19,400	+35.60(+0.21%)
Dec 16, 2009	17151	17200	16836	16877	18,600	-220.40(-1.29%)
Dec 15, 2009	17118	17275	17048	17098	17,200	+0.00(+0.00%)
Dec 14, 2009	17118	17275	17048	17098	0	-21.40(-0.13%)
Dec 12, 2009	17200	17352	17056	17119	19,200	-70.30(-0.41%)
Dec 11, 2009	17107	17231	17032	17189	19,200	+64.10(+0.37%)
Dec 10, 2009	17204	17228	17057	17125	21,800	-102.50(-0.59%)
Dec 09, 2009	16984	17238	16964	17228	18,600	+244.60(+1.44%)
Dec 08, 2009	17107	17177	16943	16983	21,000	+0.00(+0.00%)
Dec 07, 2009	17095	17177	16943	16983	0	-118.40(-0.69%)
Dec 05, 2009	17182	17292	17033	17102	18,200	-84.20(-0.49%)
Dec 04, 2009	17200	17361	17128	17186	18,200	+15.80(+0.09%)
Dec 03, 2009	17226	17330	17142	17170	22,200	-28.40(-0.17%)
Dec 02, 2009	16948	17218	16948	17198	20,000	+272.10(+1.61%)
Dec 01, 2009	16656	17027	16656	16926	23,200	+0.00(+0.00%)
Nov 30, 2009	16656	17027	16656	16926	0	+294.20(+1.77%)
Nov 29, 2009	16719	16719	16210	16632	0	+0.00(+0.00%)
Nov 28, 2009	16719	16719	16210	16632	28,400	-222.90(-1.32%)
Nov 27, 2009	17199	17202	16809	16855	24,000	-344.00(-2.00%)
Nov 26, 2009	17149	17290	17124	17199	17,000	+67.80(+0.40%)
Nov 25, 2009	17231	17231	17028	17131	18,200	-49.10(-0.29%)
Nov 24, 2009	17067	17215	17045	17180	22,000	+0.00(+0.00%)
Nov 23, 2009	17067	17215	17045	17180	0	+158.40(+0.93%)
Nov 22, 2009	16773	17042	16636	17022	0	+0.00(+0.00%)
Nov 21, 2009	16773	17042	16636	17022	22,400	+236.10(+1.41%)
Nov 20, 2009	17005	17005	16712	16786	18,200	-213.10(-1.25%)
Nov 19, 2009	17032	17099	16958	16999	18,200	-51.90(-0.30%)
Nov 18, 2009	17036	17080	16883	17051	20,400	+18.20(+0.11%)
Nov 17, 2009	16893	17083	16893	17032	19,000	+0.00(+0.00%)
Nov 16, 2009		17032	17032	17032	0	+183.70(+1.09%)
Nov 15, 2009	16693	16910	16667	16849	0	+0.00(+0.00%)
Nov 14, 2009	16693	16910	16667	16849	21,400	+152.80(+0.92%)
Nov 13, 2009	16822	16897	16605	16696	27,200	-153.60(-0.91%)
Nov 12, 2009	16444	16888	16405	16850	26,600	+409.00(+2.49%)
Nov 11, 2009	16552	16678	16372	16441	26,600	-58.10(-0.35%)
Nov 10, 2009	16191	16517	16147	16499	20,400	+0.00(+0.00%)
Nov 09, 2009	16191	16517	16147	16499	0	+340.40(+2.11%)
Nov 08, 2009	16137	16284	16075	16158	0	+0.00(+0.00%)
Nov 07, 2009	16137	16284	16075	16158	28,200	+94.40(+0.59%)
Nov 06, 2009	15926	16092	15565	16064	33,800	+151.80(+0.95%)
Nov 05, 2009	15488	15929	15488	15912	30,400	+507.20(+3.29%)
Nov 04, 2009	15839	15957	15331	15405	32,400	+0.00(+0.00%)
Nov 03, 2009	15855	15957	15331	15405	0	-491.40(-3.09%)
Nov 02, 2009	16136	16361	15805	15896	0	+0.00(+0.00%)
Nov 01, 2009	16136	16361	15805	15896	0	+0.00(+0.00%)
Oct 31, 2009	16136	16361	15805	15896	0	+0.00(+0.00%)
Oct 30, 2009	16136	16361	15805	15896	38,600	-156.40(-0.97%)
Oct 29, 2009	16191	16264	15994	16053	26,200	-230.80(-1.42%)
Oct 28, 2009	16336	16411	16144	16284	29,600	-69.90(-0.43%)
Oct 27, 2009	16699	16699	16312	16353	30,800	-387.10(-2.31%)
Oct 26, 2009	16808	16939	16706	16740	22,000	-70.30(-0.42%)
Oct 25, 2009	16796	17007	16765	16811	0	+0.00(+0.00%)
Oct 24, 2009	16796	17007	16765	16811	0	+0.00(+0.00%)
Oct 23, 2009	16796	17007	16765	16811	24,400	+21.10(+0.13%)
Oct 22, 2009	17032	17032	16721	16790	25,600	-219.50(-1.29%)
Oct 21, 2009	17230	17249	16998	17009	25,600	-213.80(-1.24%)
Oct 20, 2009	17415	17457	17185	17223	24,600	-103.00(-0.59%)
Oct 19, 2009		17326	17326	17326	0	+3.20(+0.02%)
Oct 16, 2009	17197	17348	17127	17323	28,200	+127.60(+0.74%)
Oct 15, 2009	17274	17350	17093	17195	30,200	-35.90(-0.21%)
Oct 14, 2009	17118	17275	17118	17231	31,800	+204.40(+1.20%)
Oct 13, 2009		17027	17027	17027	0	+0.00(+0.00%)
Oct 12, 2009	16687	17069	16687	17027	24,200	+384.00(+2.31%)
Oct 09, 2009	16916	16963	16607	16643	27,000	-200.80(-1.19%)
Oct 08, 2009	16908	16998	16775	16844	37,000	+36.80(+0.22%)
Oct 07, 2009	17069	17121	16764	16807	32,800	-151.80(-0.90%)
Oct 06, 2009	16879	16989	16622	16958	50,200	+92.10(+0.55%)
Oct 05, 2009	17062	17062	16836	16866	24,800	-268.20(-1.57%)
Oct 02, 2009		17135	17135	17135	0	+0.00(+0.00%)

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.