Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.51	10.60	10.60	10.60	3,922,730	+0.02(+0.23%)
Dec 30, 2009	10.49	10.57	10.33	10.57	3,389,611	+0.04(+0.39%)
Dec 29, 2009	10.48	10.63	10.46	10.53	2,577,837	-0.01(-0.08%)
Dec 28, 2009	10.66	10.79	10.48	10.54	3,973,111	-0.12(-1.09%)
Dec 24, 2009	10.71	10.75	10.60	10.65	1,386,937	-0.02(-0.15%)
Dec 23, 2009	10.89	10.90	10.61	10.67	4,641,148	-0.25(-2.27%)
Dec 22, 2009	10.91	10.92	10.75	10.92	3,668,210	+0.01(+0.08%)
Dec 21, 2009	10.86	10.97	10.70	10.91	3,741,202	+0.07(+0.69%)
Dec 18, 2009	10.57	10.84	10.49	10.84	6,925,667	+0.35(+3.31%)
Dec 17, 2009	10.54	10.77	10.47	10.49	4,395,256	-0.17(-1.63%)
Dec 16, 2009	10.82	10.94	10.58	10.66	5,515,307	-0.12(-1.07%)
Dec 15, 2009	11.15	11.16	10.70	10.78	6,826,854	-0.59(-5.16%)
Dec 14, 2009	11.30	11.40	11.07	11.36	4,780,627	+0.14(+1.25%)
Dec 11, 2009	11.18	11.31	11.08	11.22	4,230,841	+0.06(+0.52%)
Dec 10, 2009	11.59	11.61	11.11	11.17	5,826,077	-0.38(-3.29%)
Dec 09, 2009	11.32	11.67	11.13	11.55	9,153,124	+0.20(+1.75%)
Dec 08, 2009	10.98	11.45	10.95	11.35	9,631,168	+0.40(+3.62%)
Dec 07, 2009	10.76	11.05	10.74	10.95	6,267,886	+0.17(+1.53%)
Dec 04, 2009	10.75	10.86	10.53	10.79	7,399,534	+0.39(+3.73%)
Dec 03, 2009	11.14	11.31	10.34	10.40	8,828,957	-0.62(-5.62%)
Dec 02, 2009	10.90	11.23	10.82	11.02	6,059,001	+0.15(+1.37%)
Dec 01, 2009	11.00	11.03	10.62	10.87	5,975,954	+0.01(+0.08%)
Nov 30, 2009	10.47	10.86	10.45	10.86	5,974,859	+0.44(+4.20%)
Nov 27, 2009	10.49	10.74	10.41	10.42	2,888,152	-0.38(-3.52%)
Nov 25, 2009	11.04	11.13	10.62	10.80	6,292,090	-0.22(-2.02%)
Nov 24, 2009	11.53	11.66	10.94	11.03	9,438,277	-0.64(-5.45%)
Nov 23, 2009	11.31	12.15	11.22	11.66	21,604,248	+1.30(+12.51%)
Nov 20, 2009	10.48	10.67	10.32	10.37	4,879,584	-0.16(-1.49%)
Nov 19, 2009	10.90	11.00	10.46	10.52	6,325,180	-0.48(-4.35%)
Nov 18, 2009	11.11	11.31	10.92	11.00	5,093,853	-0.12(-1.04%)
Nov 17, 2009	10.95	11.25	10.85	11.12	5,358,090	+0.07(+0.60%)
Nov 16, 2009	10.97	11.25	10.89	11.05	6,480,796	+0.22(+2.06%)
Nov 13, 2009	10.73	11.07	10.59	10.83	10,278,919	+0.14(+1.31%)
Nov 12, 2009	10.93	11.18	10.65	10.69	7,646,369	-0.25(-2.27%)
Nov 11, 2009	10.86	11.26	10.57	10.94	13,785,374	-0.02(-0.15%)
Nov 10, 2009	11.83	11.83	10.93	10.95	13,977,812	-0.90(-7.60%)
Nov 09, 2009	11.54	11.87	11.42	11.85	8,048,806	+0.43(+3.76%)
Nov 06, 2009	11.40	11.73	11.26	11.42	6,131,808	-0.18(-1.57%)
Nov 05, 2009	11.36	11.65	11.22	11.60	8,082,892	+0.33(+2.93%)
Nov 04, 2009	11.95	12.18	11.24	11.27	9,376,684	-0.62(-5.21%)
Nov 03, 2009	11.49	11.96	11.11	11.89	8,804,745	+0.29(+2.49%)
Nov 02, 2009	11.75	12.37	11.37	11.60	8,599,206	-0.09(-0.78%)
Oct 30, 2009	12.34	12.36	11.47	11.69	13,630,261	-0.76(-6.10%)
Oct 29, 2009	12.22	12.60	11.59	12.45	9,776,899	+0.42(+3.50%)
Oct 28, 2009	12.64	12.79	11.91	12.03	10,979,316	-0.59(-4.71%)
Oct 27, 2009	12.95	13.16	12.54	12.63	8,184,642	-0.30(-2.30%)
Oct 26, 2009	13.84	13.92	12.84	12.93	9,002,500	-0.97(-6.96%)
Oct 23, 2009	13.85	14.36	13.63	13.89	7,857,437	-0.46(-3.22%)
Oct 22, 2009	13.77	14.40	13.54	14.35	10,863,278	+0.54(+3.88%)
Oct 21, 2009	14.10	14.27	13.69	13.82	10,971,527	-0.41(-2.90%)
Oct 20, 2009	13.93	14.78	13.81	14.23	15,035,368	-0.91(-6.00%)
Oct 19, 2009	15.06	15.39	14.73	15.14	8,290,141	+0.13(+0.88%)
Oct 16, 2009	15.23	15.72	14.73	15.01	8,587,711	-0.54(-3.45%)
Oct 15, 2009	15.28	15.68	15.14	15.54	5,030,581	+0.14(+0.91%)
Oct 14, 2009	15.01	15.47	14.66	15.40	8,578,146	+0.52(+3.50%)
Oct 13, 2009	14.21	15.03	14.09	14.88	10,727,258	+0.84(+6.00%)
Oct 12, 2009	14.11	14.37	14.01	14.04	4,528,563	-0.22(-1.56%)
Oct 09, 2009	14.16	14.29	13.97	14.26	5,358,807	+0.11(+0.76%)
Oct 08, 2009	14.48	14.53	14.05	14.16	5,978,515	-0.17(-1.15%)
Oct 07, 2009	14.52	14.52	14.02	14.32	3,859,024	-0.02(-0.12%)
Oct 06, 2009	14.35	15.49	14.21	14.34	9,532,556	+0.19(+1.34%)
Oct 05, 2009	13.73	14.15	13.67	14.15	5,352,886	+0.37(+2.70%)
Oct 02, 2009	13.31	14.03	13.26	13.78	9,106,770	+0.25(+1.86%)

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.