Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.251	9.073	9.073	9.073	36,911,988	-0.10(-1.13%)
Dec 30, 2009	9.112	9.216	9.100	9.178	16,096,442	+0.05(+0.51%)
Dec 29, 2009	9.166	9.205	9.112	9.131	15,442,041	-0.07(-0.80%)
Dec 28, 2009	9.205	9.255	9.154	9.205	15,662,163	-0.01(-0.08%)
Dec 24, 2009	9.297	9.297	9.185	9.212	9,184,022	-0.03(-0.33%)
Dec 23, 2009	8.884	9.347	8.881	9.243	59,484,544	+0.40(+4.58%)
Dec 22, 2009	8.807	8.896	8.784	8.838	23,911,608	+0.02(+0.22%)
Dec 21, 2009	8.792	8.850	8.746	8.819	26,372,378	+0.08(+0.88%)
Dec 18, 2009	8.854	8.865	8.584	8.742	62,298,800	-0.05(-0.53%)
Dec 17, 2009	8.753	8.854	8.696	8.788	33,171,936	-0.04(-0.44%)
Dec 16, 2009	8.719	8.869	8.715	8.827	34,954,156	+0.17(+2.01%)
Dec 15, 2009	8.638	8.746	8.584	8.653	20,949,444	-0.08(-0.97%)
Dec 14, 2009	8.734	8.807	8.684	8.738	22,553,466	-0.02(-0.18%)
Dec 11, 2009	8.715	8.819	8.676	8.753	27,302,648	+0.07(+0.75%)
Dec 10, 2009	8.811	8.867	8.649	8.688	40,177,256	-0.07(-0.84%)
Dec 09, 2009	8.657	8.765	8.507	8.761	45,598,824	+0.05(+0.62%)
Dec 08, 2009	8.854	8.857	8.661	8.707	48,067,712	-0.21(-2.34%)
Dec 07, 2009	9.077	9.243	8.908	8.915	37,054,684	-0.21(-2.32%)
Dec 04, 2009	9.228	9.255	9.000	9.127	33,365,006	+0.03(+0.30%)
Dec 03, 2009	9.228	9.247	9.093	9.100	28,988,092	-0.06(-0.67%)
Dec 02, 2009	9.309	9.336	9.139	9.162	48,296,420	-0.09(-1.00%)
Dec 01, 2009	9.486	9.544	9.208	9.255	81,372,368	-0.18(-1.92%)
Nov 30, 2009	8.950	9.463	8.946	9.436	60,939,044	+0.48(+5.38%)
Nov 27, 2009	8.846	9.035	8.790	8.954	17,627,954	-0.15(-1.65%)
Nov 25, 2009	9.151	9.158	9.062	9.104	17,508,308	+0.01(+0.08%)
Nov 24, 2009	9.066	9.151	8.942	9.097	28,537,224	+0.05(+0.60%)
Nov 23, 2009	8.861	9.070	8.838	9.043	30,305,718	+0.25(+2.90%)
Nov 20, 2009	8.898	8.927	8.773	8.788	43,438,440	-0.15(-1.72%)
Nov 19, 2009	8.892	9.054	8.869	8.942	39,339,600	+0.00(+0.00%)
Nov 18, 2009	9.070	9.089	8.908	8.942	27,737,570	-0.18(-1.95%)
Nov 17, 2009	9.145	9.166	8.985	9.120	30,050,754	-0.05(-0.55%)
Nov 16, 2009	9.185	9.301	9.135	9.170	28,434,908	+0.02(+0.17%)
Nov 13, 2009	9.255	9.274	9.104	9.154	29,942,580	-0.07(-0.71%)
Nov 12, 2009	9.181	9.286	9.158	9.220	38,425,544	+0.06(+0.63%)
Nov 11, 2009	9.100	9.201	9.058	9.162	34,082,708	+0.13(+1.41%)
Nov 10, 2009	9.027	9.108	8.958	9.035	32,650,686	+0.06(+0.69%)
Nov 09, 2009	9.016	9.062	8.923	8.973	37,530,480	-0.03(-0.30%)
Nov 06, 2009	8.927	9.062	8.850	9.000	23,330,152	+0.04(+0.43%)
Nov 05, 2009	8.857	9.023	8.815	8.962	32,146,452	+0.27(+3.06%)
Nov 04, 2009	8.680	8.827	8.642	8.696	31,495,878	+0.02(+0.18%)
Nov 03, 2009	8.584	8.711	8.530	8.680	36,976,276	+0.03(+0.31%)
Nov 02, 2009	8.507	8.777	8.295	8.653	55,768,352	+0.07(+0.76%)
Oct 30, 2009	8.884	8.908	8.534	8.588	49,065,752	-0.29(-3.22%)
Oct 29, 2009	8.873	8.981	8.831	8.873	31,830,330	+0.10(+1.14%)
Oct 28, 2009	8.831	9.097	8.746	8.773	50,808,072	-0.15(-1.72%)
Oct 27, 2009	8.927	9.127	8.804	8.927	41,521,164	-0.07(-0.78%)
Oct 26, 2009	9.043	9.181	8.877	8.996	47,268,220	-0.09(-0.98%)
Oct 23, 2009	9.147	9.409	9.023	9.085	64,935,472	-0.16(-1.71%)
Oct 22, 2009	9.270	9.417	8.973	9.243	137,239,456	-0.41(-4.23%)
Oct 21, 2009	9.814	9.949	9.608	9.652	105,755,824	-0.01(-0.12%)
Oct 20, 2009	9.540	9.752	9.532	9.663	38,076,984	-0.03(-0.36%)
Oct 19, 2009	9.536	9.737	9.409	9.698	44,787,560	+0.25(+2.70%)
Oct 16, 2009	9.663	9.675	9.382	9.444	48,499,788	-0.16(-1.69%)
Oct 15, 2009	9.737	9.787	9.586	9.606	35,751,424	-0.20(-2.08%)
Oct 14, 2009	9.816	9.825	9.648	9.810	40,456,920	+0.10(+1.03%)
Oct 13, 2009	9.640	9.783	9.613	9.710	52,808,156	+0.15(+1.61%)
Oct 12, 2009	9.567	9.613	9.467	9.555	30,027,526	+0.14(+1.47%)
Oct 09, 2009	9.548	9.586	9.363	9.417	30,923,652	-0.15(-1.57%)
Oct 08, 2009	9.474	9.694	9.467	9.567	65,717,420	+0.18(+1.89%)
Oct 07, 2009	9.216	9.397	9.139	9.390	42,644,276	+0.15(+1.67%)
Oct 06, 2009	8.969	9.239	8.962	9.235	74,490,280	+0.40(+4.54%)
Oct 05, 2009	8.784	8.896	8.711	8.834	33,690,000	+0.08(+0.93%)
Oct 02, 2009	8.819	8.896	8.692	8.753	38,030,824	-0.21(-2.32%)

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.