Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.38	10.71	10.71	10.71	10,985	-0.31(-2.78%)
Dec 30, 2009	11.19	11.21	10.76	11.01	7,339	-0.15(-1.33%)
Dec 29, 2009	11.69	11.74	11.11	11.16	19,773	-0.55(-4.68%)
Dec 28, 2009	12.07	12.38	11.39	11.71	16,704	-0.34(-2.79%)
Dec 24, 2009	12.46	12.46	11.97	12.04	4,042	-0.39(-3.14%)
Dec 23, 2009	12.39	12.54	12.20	12.43	20,293	+0.10(+0.81%)
Dec 22, 2009	12.61	12.61	12.30	12.33	10,318	-0.34(-2.66%)
Dec 21, 2009	12.72	12.90	12.25	12.67	14,427	+0.02(+0.12%)
Dec 18, 2009	12.52	12.95	12.28	12.66	38,337	+0.42(+3.44%)
Dec 17, 2009	12.62	12.62	12.15	12.23	34,262	-1.76(-12.57%)
Dec 16, 2009	13.76	14.05	13.72	13.99	34,943	+0.31(+2.23%)
Dec 15, 2009	13.89	14.02	13.63	13.69	33,693	-0.18(-1.32%)
Dec 14, 2009	13.75	14.05	13.53	13.87	50,539	+0.39(+2.89%)
Dec 11, 2009	13.34	13.70	13.11	13.48	107,593	+1.37(+11.30%)
Dec 10, 2009	12.85	13.19	12.01	12.11	8,419	-0.67(-5.26%)
Dec 09, 2009	12.65	13.39	12.62	12.79	4,239	-0.32(-2.45%)
Dec 08, 2009	13.04	13.32	13.04	13.11	4,115	+0.01(+0.06%)
Dec 07, 2009	12.99	13.14	12.88	13.10	8,006	+0.06(+0.47%)
Dec 04, 2009	13.04	13.18	12.69	13.04	9,321	+0.26(+2.03%)
Dec 03, 2009	12.92	12.92	12.66	12.78	3,319	-0.12(-0.95%)
Dec 02, 2009	12.62	12.92	12.53	12.90	20,835	+0.02(+0.12%)
Dec 01, 2009	13.13	13.21	12.85	12.88	33,333	+0.20(+1.57%)
Nov 30, 2009	12.69	12.93	12.46	12.69	9,856	+0.03(+0.24%)
Nov 27, 2009	12.77	12.90	12.66	12.66	4,927	-0.38(-2.93%)
Nov 25, 2009	13.24	13.24	13.04	13.04	24,062	+0.00(+0.00%)
Nov 24, 2009	13.15	13.19	13.03	13.04	17,418	-0.06(-0.47%)
Nov 23, 2009	13.01	13.49	12.95	13.10	67,143	+0.25(+1.96%)
Nov 20, 2009	12.63	13.29	12.33	12.85	61,396	+0.15(+1.21%)
Nov 19, 2009	13.16	13.21	12.61	12.69	6,996	-0.48(-3.66%)
Nov 18, 2009	12.91	13.34	12.80	13.18	8,061	+0.30(+2.32%)
Nov 17, 2009	12.69	12.88	12.35	12.88	5,988	-0.47(-3.50%)
Nov 16, 2009	13.27	13.50	12.91	13.34	1,989	+0.19(+1.45%)
Nov 13, 2009	12.76	13.27	12.66	13.15	25,570	+0.49(+3.86%)
Nov 12, 2009	12.93	12.96	12.34	12.66	16,578	-0.26(-2.01%)
Nov 11, 2009	13.09	13.25	12.64	12.92	15,912	-0.04(-0.30%)
Nov 10, 2009	12.88	13.31	12.76	12.96	18,702	+0.14(+1.07%)
Nov 09, 2009	12.99	13.12	12.56	12.82	5,381	-0.06(-0.47%)
Nov 06, 2009	13.40	13.68	12.81	12.88	25,056	-0.67(-4.96%)
Nov 05, 2009	13.28	14.04	13.17	13.56	46,430	+0.37(+2.84%)
Nov 04, 2009	12.72	13.34	12.51	13.18	17,457	+0.49(+3.86%)
Nov 03, 2009	11.86	12.70	11.56	12.69	23,418	+0.83(+7.03%)
Nov 02, 2009	11.97	11.97	11.61	11.86	12,095	-0.03(-0.26%)
Oct 30, 2009	11.91	12.04	11.74	11.89	15,141	-0.14(-1.14%)
Oct 29, 2009	12.10	12.15	11.91	12.03	4,830	+0.03(+0.26%)
Oct 28, 2009	12.07	12.14	11.83	12.00	7,706	-0.05(-0.44%)
Oct 27, 2009	12.07	12.11	12.00	12.05	13,694	+0.05(+0.38%)
Oct 26, 2009	12.10	12.17	11.93	12.01	11,939	-0.09(-0.76%)
Oct 23, 2009	12.44	12.62	12.10	12.10	9,132	-0.78(-6.06%)
Oct 22, 2009	12.62	12.88	12.36	12.88	5,806	-0.12(-0.94%)
Oct 21, 2009	12.86	13.00	12.60	13.00	5,202	+0.14(+1.07%)
Oct 20, 2009	12.84	13.05	12.46	12.86	5,432	-0.20(-1.52%)
Oct 19, 2009	13.04	13.23	12.85	13.06	10,626	+0.15(+1.13%)
Oct 16, 2009	13.17	13.17	12.92	12.92	5,030	-0.35(-2.65%)
Oct 15, 2009	13.21	13.27	13.12	13.27	6,724	-0.08(-0.57%)
Oct 14, 2009	13.14	13.34	13.09	13.34	6,317	+0.31(+2.41%)
Oct 13, 2009	13.16	13.16	12.81	13.03	1,418	-0.11(-0.87%)
Oct 12, 2009	13.29	13.29	13.00	13.14	6,060	-0.03(-0.23%)
Oct 09, 2009	13.21	13.21	13.01	13.18	5,737	+0.21(+1.65%)
Oct 08, 2009	13.24	13.24	12.82	12.96	7,639	-0.15(-1.11%)
Oct 07, 2009	13.07	13.15	12.69	13.11	6,375	+0.06(+0.47%)
Oct 06, 2009	12.72	13.05	12.71	13.05	6,398	+0.31(+2.40%)
Oct 05, 2009	12.67	12.98	12.67	12.74	6,302	+0.07(+0.54%)
Oct 02, 2009	12.66	12.85	12.66	12.67	6,873	+0.02(+0.12%)

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.