Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.79	10.79	10.79	10.79	1,427,843	+0.04(+0.39%)
Dec 30, 2009	10.64	10.79	10.52	10.75	797,286	+0.05(+0.48%)
Dec 29, 2009	10.56	10.71	10.52	10.70	984,914	+0.16(+1.53%)
Dec 28, 2009	10.37	10.55	10.20	10.54	899,083	+0.20(+1.89%)
Dec 24, 2009	10.17	10.34	10.14	10.34	356,949	+0.21(+2.10%)
Dec 23, 2009	9.984	10.15	9.874	10.13	676,912	+0.25(+2.49%)
Dec 22, 2009	9.678	9.908	9.619	9.882	665,657	+0.25(+2.56%)
Dec 21, 2009	9.305	9.695	9.220	9.636	718,422	+0.43(+4.70%)
Dec 18, 2009	9.203	9.339	8.914	9.203	1,494,655	+0.08(+0.84%)
Dec 17, 2009	9.449	9.619	9.050	9.126	1,716,936	-0.49(-5.12%)
Dec 16, 2009	9.619	9.729	9.466	9.619	831,826	+0.20(+2.07%)
Dec 15, 2009	9.508	9.610	9.424	9.424	710,430	-0.11(-1.16%)
Dec 14, 2009	9.508	9.678	9.466	9.534	895,127	+0.03(+0.36%)
Dec 11, 2009	9.415	9.576	9.271	9.500	697,447	+0.21(+2.29%)
Dec 10, 2009	9.466	9.619	9.220	9.288	605,508	-0.16(-1.71%)
Dec 09, 2009	9.746	9.763	9.330	9.449	834,346	-0.28(-2.88%)
Dec 08, 2009	9.924	10.01	9.678	9.729	1,136,843	-0.32(-3.21%)
Dec 07, 2009	9.874	10.15	9.848	10.05	1,075,514	+0.15(+1.54%)
Dec 04, 2009	9.619	10.01	9.339	9.899	2,456,723	+0.56(+6.00%)
Dec 03, 2009	9.152	9.508	9.008	9.339	1,403,687	+0.23(+2.52%)
Dec 02, 2009	9.186	9.551	9.050	9.109	866,453	+0.00(+0.00%)
Dec 01, 2009	8.702	9.224	8.677	9.109	1,447,535	+0.59(+6.87%)
Nov 30, 2009	8.693	8.693	8.303	8.524	1,462,507	-0.11(-1.28%)
Nov 27, 2009	8.456	8.736	8.362	8.634	882,319	-0.32(-3.60%)
Nov 25, 2009	9.126	9.143	8.914	8.957	951,020	-0.09(-1.03%)
Nov 24, 2009	9.296	9.313	8.872	9.050	1,046,591	-0.26(-2.83%)
Nov 23, 2009	9.568	9.678	9.254	9.313	737,877	+0.02(+0.18%)
Nov 20, 2009	9.466	9.627	9.211	9.296	894,547	-0.28(-2.93%)
Nov 19, 2009	9.975	10.12	9.305	9.576	1,736,998	-0.53(-5.21%)
Nov 18, 2009	10.27	10.34	9.992	10.10	936,019	-0.16(-1.57%)
Nov 17, 2009	10.06	10.29	9.933	10.26	764,977	+0.14(+1.43%)
Nov 16, 2009	9.908	10.30	9.674	10.12	1,177,743	+0.25(+2.49%)
Nov 13, 2009	9.908	9.975	9.670	9.874	1,618,829	-0.03(-0.26%)
Nov 12, 2009	9.967	10.08	9.797	9.899	1,728,417	-0.14(-1.44%)
Nov 11, 2009	10.08	10.13	9.840	10.04	1,087,403	+0.13(+1.28%)
Nov 10, 2009	9.780	10.00	9.644	9.916	1,455,743	+0.14(+1.48%)
Nov 09, 2009	9.475	9.924	9.390	9.772	1,141,839	+0.50(+5.40%)
Nov 06, 2009	9.279	9.632	9.084	9.271	2,026,686	-0.12(-1.27%)
Nov 05, 2009	8.957	9.424	8.897	9.390	1,990,719	+0.69(+7.90%)
Nov 04, 2009	8.880	9.076	8.702	8.702	2,027,082	-0.02(-0.19%)
Nov 03, 2009	8.490	8.787	8.320	8.719	2,280,863	+0.09(+1.08%)
Nov 02, 2009	8.150	9.483	8.150	8.626	5,021,755	+0.58(+7.17%)
Oct 30, 2009	8.744	8.914	7.904	8.048	2,815,646	-0.70(-8.05%)
Oct 29, 2009	8.142	9.126	7.989	8.753	3,777,879	+0.70(+8.76%)
Oct 28, 2009	8.609	8.609	7.972	8.048	2,952,308	-0.59(-6.88%)
Oct 27, 2009	9.237	9.296	8.626	8.643	2,104,996	-0.55(-6.00%)
Oct 26, 2009	9.593	10.02	9.177	9.194	1,675,686	-0.35(-3.65%)
Oct 23, 2009	9.763	9.806	9.534	9.542	1,866,005	-0.53(-5.31%)
Oct 22, 2009	10.23	10.26	9.848	10.08	2,060,026	-0.11(-1.08%)
Oct 21, 2009	10.42	10.82	10.19	10.19	1,517,077	-0.25(-2.44%)
Oct 20, 2009	10.37	10.50	10.27	10.44	2,636,218	-0.69(-6.18%)
Oct 19, 2009	10.91	11.40	10.66	11.13	1,249,062	+0.29(+2.66%)
Oct 16, 2009	10.91	11.14	10.67	10.84	1,609,334	-0.25(-2.30%)
Oct 15, 2009	10.62	11.14	10.44	11.10	1,345,639	+0.34(+3.16%)
Oct 14, 2009	10.97	11.06	10.51	10.76	1,895,745	+0.05(+0.48%)
Oct 13, 2009	10.49	10.78	10.31	10.71	1,250,057	+0.29(+2.77%)
Oct 12, 2009	10.56	10.88	10.17	10.42	1,123,855	+0.25(+2.42%)
Oct 09, 2009	9.899	10.18	9.772	10.17	1,273,568	+0.27(+2.74%)
Oct 08, 2009	9.721	10.15	9.610	9.899	1,788,968	+0.34(+3.55%)
Oct 07, 2009	9.559	9.763	9.339	9.559	1,041,791	-0.03(-0.35%)
Oct 06, 2009	9.279	9.712	9.177	9.593	1,211,266	+0.45(+4.92%)
Oct 05, 2009	8.897	9.303	8.829	9.143	1,218,381	+0.34(+3.86%)
Oct 02, 2009	8.948	9.118	8.549	8.804	4,393,804	-0.32(-3.53%)

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.