Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.05	10.02	10.02	10.02	1,147,988	-0.02(-0.23%)
Dec 30, 2009	10.04	10.09	10.02	10.04	821,819	-0.03(-0.27%)
Dec 29, 2009	10.09	10.13	10.06	10.07	726,587	-0.07(-0.69%)
Dec 28, 2009	10.19	10.25	10.08	10.14	1,197,891	-0.10(-1.01%)
Dec 24, 2009	10.25	10.30	10.22	10.24	308,504	-0.00(-0.03%)
Dec 23, 2009	10.18	10.32	10.14	10.24	776,268	+0.07(+0.66%)
Dec 22, 2009	10.22	10.26	10.13	10.18	960,953	-0.04(-0.36%)
Dec 21, 2009	10.26	10.38	10.18	10.21	1,192,434	-0.09(-0.84%)
Dec 18, 2009	10.39	10.40	10.19	10.30	1,424,500	-0.02(-0.16%)
Dec 17, 2009	10.39	10.39	10.28	10.32	602,854	-0.10(-0.96%)
Dec 16, 2009	10.40	10.49	10.33	10.42	1,025,801	+0.07(+0.65%)
Dec 15, 2009	10.48	10.56	10.31	10.35	1,173,766	-0.14(-1.34%)
Dec 14, 2009	10.48	10.50	10.43	10.49	978,602	+0.03(+0.29%)
Dec 11, 2009	10.38	10.50	10.35	10.46	1,056,473	+0.16(+1.52%)
Dec 10, 2009	10.33	10.43	10.25	10.30	1,264,204	-0.02(-0.23%)
Dec 09, 2009	10.38	10.41	10.25	10.33	1,635,675	-0.08(-0.77%)
Dec 08, 2009	10.53	10.58	10.38	10.41	1,647,257	-0.21(-2.01%)
Dec 07, 2009	10.83	10.84	10.57	10.62	1,444,731	-0.28(-2.60%)
Dec 04, 2009	10.95	11.10	10.72	10.90	1,462,009	-0.09(-0.79%)
Dec 03, 2009	10.95	11.02	10.88	10.99	1,540,542	+0.03(+0.30%)
Dec 02, 2009	10.82	11.02	10.80	10.96	1,468,146	+0.16(+1.48%)
Dec 01, 2009	10.69	10.81	10.69	10.80	1,426,698	+0.12(+1.16%)
Nov 30, 2009	10.74	10.78	10.58	10.67	1,187,280	+0.00(+0.03%)
Nov 27, 2009	10.59	10.88	10.52	10.67	1,045,148	-0.24(-2.23%)
Nov 25, 2009	10.87	10.93	10.80	10.91	1,405,266	+0.06(+0.55%)
Nov 24, 2009	10.77	10.86	10.54	10.85	3,140,750	+0.42(+4.03%)
Nov 23, 2009	10.72	10.83	10.38	10.43	2,549,604	-0.25(-2.31%)
Nov 20, 2009	10.51	10.71	10.51	10.68	1,923,122	+0.03(+0.28%)
Nov 19, 2009	10.68	10.74	10.52	10.65	2,776,760	-0.14(-1.27%)
Nov 18, 2009	10.53	10.79	10.48	10.79	7,133,463	+0.69(+6.84%)
Nov 17, 2009	10.12	10.15	10.02	10.10	1,050,030	-0.08(-0.79%)
Nov 16, 2009	10.09	10.18	10.06	10.18	1,991,618	+0.15(+1.46%)
Nov 13, 2009	9.971	10.08	9.883	10.03	1,244,401	+0.10(+1.04%)
Nov 12, 2009	9.860	10.16	9.860	9.927	2,600,345	+0.03(+0.30%)
Nov 11, 2009	9.800	9.923	9.636	9.896	2,014,850	+0.13(+1.33%)
Nov 10, 2009	9.713	9.850	9.699	9.766	2,385,399	+0.06(+0.65%)
Nov 09, 2009	9.332	9.800	9.319	9.703	4,632,612	+0.13(+1.36%)
Nov 06, 2009	9.586	9.679	9.519	9.573	982,927	-0.06(-0.66%)
Nov 05, 2009	9.573	9.669	9.536	9.636	647,479	+0.11(+1.16%)
Nov 04, 2009	9.482	9.633	9.462	9.526	1,137,955	+0.05(+0.49%)
Nov 03, 2009	9.356	9.533	9.349	9.479	820,322	-0.07(-0.70%)
Nov 02, 2009	9.479	9.593	9.299	9.546	1,047,625	+0.10(+1.02%)
Oct 30, 2009	9.639	9.686	9.436	9.449	1,135,026	-0.28(-2.88%)
Oct 29, 2009	9.412	9.730	9.412	9.730	1,709,317	+0.33(+3.52%)
Oct 28, 2009	9.599	9.649	9.332	9.399	1,542,827	-0.20(-2.12%)
Oct 27, 2009	9.649	9.766	9.519	9.603	1,012,401	-0.08(-0.83%)
Oct 26, 2009	9.796	9.916	9.633	9.683	1,578,632	-0.15(-1.56%)
Oct 23, 2009	9.836	9.860	9.796	9.836	884,601	-0.11(-1.14%)
Oct 22, 2009	9.870	9.995	9.803	9.950	927,492	+0.04(+0.40%)
Oct 21, 2009	9.970	10.05	9.863	9.910	1,585,778	-0.10(-1.03%)
Oct 20, 2009	9.947	10.02	9.933	10.01	1,164,964	-0.00(-0.03%)
Oct 19, 2009	10.000	10.03	9.917	10.02	1,297,116	+0.02(+0.17%)
Oct 16, 2009	9.997	10.05	9.906	10.000	1,927,731	-0.03(-0.33%)
Oct 15, 2009	9.800	10.05	9.783	10.03	1,333,239	+0.15(+1.55%)
Oct 14, 2009	9.863	9.880	9.776	9.880	947,724	+0.13(+1.37%)
Oct 13, 2009	9.750	9.794	9.699	9.746	539,929	-0.02(-0.24%)
Oct 12, 2009	9.756	9.846	9.716	9.770	678,619	-0.02(-0.24%)
Oct 09, 2009	9.813	9.890	9.723	9.793	708,608	-0.05(-0.54%)
Oct 08, 2009	9.850	9.870	9.689	9.846	1,668,611	+0.05(+0.55%)
Oct 07, 2009	9.816	9.826	9.719	9.793	746,360	-0.03(-0.27%)
Oct 06, 2009	9.519	9.860	9.519	9.820	1,558,407	+0.33(+3.48%)
Oct 05, 2009	9.516	9.593	9.449	9.489	1,615,962	-0.03(-0.28%)
Oct 02, 2009	9.666	9.716	9.469	9.516	2,181,519	-0.19(-1.96%)

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.