Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.51	10.59	10.59	10.59	3,924,150	+0.02(+0.23%)
Dec 30, 2009	10.49	10.57	10.33	10.57	3,390,838	+0.04(+0.39%)
Dec 29, 2009	10.48	10.63	10.46	10.53	2,578,770	-0.01(-0.08%)
Dec 28, 2009	10.66	10.79	10.48	10.53	3,974,549	-0.12(-1.09%)
Dec 24, 2009	10.71	10.75	10.60	10.65	1,387,439	-0.02(-0.15%)
Dec 23, 2009	10.89	10.90	10.61	10.67	4,642,828	-0.25(-2.27%)
Dec 22, 2009	10.91	10.91	10.75	10.91	3,669,538	+0.01(+0.08%)
Dec 21, 2009	10.86	10.96	10.69	10.91	3,742,556	+0.07(+0.69%)
Dec 18, 2009	10.57	10.84	10.49	10.83	6,928,174	+0.35(+3.31%)
Dec 17, 2009	10.53	10.76	10.46	10.49	4,396,846	-0.17(-1.63%)
Dec 16, 2009	10.82	10.93	10.58	10.66	5,517,303	-0.12(-1.07%)
Dec 15, 2009	11.15	11.15	10.69	10.77	6,829,325	-0.59(-5.16%)
Dec 14, 2009	11.29	11.39	11.06	11.36	4,782,357	+0.14(+1.25%)
Dec 11, 2009	11.18	11.30	11.07	11.22	4,232,372	+0.06(+0.52%)
Dec 10, 2009	11.58	11.61	11.10	11.16	5,828,186	-0.38(-3.29%)
Dec 09, 2009	11.32	11.67	11.13	11.54	9,156,437	+0.20(+1.75%)
Dec 08, 2009	10.98	11.44	10.95	11.34	9,634,654	+0.40(+3.62%)
Dec 07, 2009	10.76	11.05	10.73	10.95	6,270,155	+0.17(+1.53%)
Dec 04, 2009	10.75	10.86	10.53	10.78	7,402,212	+0.39(+3.73%)
Dec 03, 2009	11.14	11.30	10.34	10.39	8,832,152	-0.62(-5.62%)
Dec 02, 2009	10.90	11.23	10.82	11.01	6,061,194	+0.15(+1.37%)
Dec 01, 2009	11.00	11.03	10.62	10.87	5,978,117	+0.01(+0.08%)
Nov 30, 2009	10.47	10.86	10.44	10.86	5,977,021	+0.44(+4.20%)
Nov 27, 2009	10.49	10.73	10.40	10.42	2,889,198	-0.38(-3.52%)
Nov 25, 2009	11.04	11.13	10.62	10.80	6,294,367	-0.22(-2.02%)
Nov 24, 2009	11.53	11.66	10.94	11.02	9,441,693	-0.64(-5.45%)
Nov 23, 2009	11.31	12.14	11.22	11.66	21,612,066	+1.30(+12.51%)
Nov 20, 2009	10.48	10.67	10.32	10.36	4,881,350	-0.16(-1.49%)
Nov 19, 2009	10.90	11.00	10.46	10.52	6,327,469	-0.48(-4.35%)
Nov 18, 2009	11.10	11.30	10.91	11.00	5,095,697	-0.12(-1.04%)
Nov 17, 2009	10.95	11.24	10.85	11.11	5,360,029	+0.07(+0.60%)
Nov 16, 2009	10.96	11.24	10.89	11.05	6,483,142	+0.22(+2.06%)
Nov 13, 2009	10.72	11.06	10.58	10.82	10,282,639	+0.14(+1.31%)
Nov 12, 2009	10.92	11.18	10.65	10.68	7,649,137	-0.25(-2.27%)
Nov 11, 2009	10.86	11.25	10.57	10.93	13,790,364	-0.02(-0.15%)
Nov 10, 2009	11.82	11.83	10.92	10.95	13,982,871	-0.90(-7.60%)
Nov 09, 2009	11.53	11.86	11.42	11.85	8,051,719	+0.43(+3.76%)
Nov 06, 2009	11.39	11.72	11.25	11.42	6,134,027	-0.18(-1.57%)
Nov 05, 2009	11.35	11.64	11.22	11.60	8,085,817	+0.33(+2.93%)
Nov 04, 2009	11.95	12.18	11.24	11.27	9,380,077	-0.62(-5.21%)
Nov 03, 2009	11.48	11.95	11.10	11.89	8,807,931	+0.29(+2.49%)
Nov 02, 2009	11.75	12.37	11.37	11.60	8,602,318	-0.09(-0.78%)
Oct 30, 2009	12.33	12.35	11.47	11.69	13,635,194	-0.76(-6.10%)
Oct 29, 2009	12.22	12.59	11.58	12.45	9,780,438	+0.42(+3.50%)
Oct 28, 2009	12.63	12.78	11.91	12.03	10,983,289	-0.59(-4.71%)
Oct 27, 2009	12.95	13.15	12.53	12.62	8,187,604	-0.30(-2.30%)
Oct 26, 2009	13.84	13.92	12.84	12.92	9,005,758	-0.97(-6.96%)
Oct 23, 2009	13.84	14.36	13.62	13.89	7,860,281	-0.46(-3.22%)
Oct 22, 2009	13.76	14.40	13.54	14.35	10,867,210	+0.54(+3.88%)
Oct 21, 2009	14.09	14.27	13.69	13.81	10,975,498	-0.41(-2.90%)
Oct 20, 2009	13.93	14.78	13.80	14.23	15,040,809	-0.91(-6.00%)
Oct 19, 2009	15.05	15.38	14.72	15.13	8,293,141	+0.13(+0.88%)
Oct 16, 2009	15.22	15.71	14.73	15.00	8,590,819	-0.54(-3.45%)
Oct 15, 2009	15.27	15.68	15.13	15.54	5,032,402	+0.14(+0.91%)
Oct 14, 2009	15.00	15.46	14.65	15.40	8,581,250	+0.52(+3.50%)
Oct 13, 2009	14.20	15.03	14.08	14.88	10,731,140	+0.84(+6.00%)
Oct 12, 2009	14.11	14.37	14.00	14.04	4,530,202	-0.22(-1.56%)
Oct 09, 2009	14.16	14.29	13.96	14.26	5,360,746	+0.11(+0.76%)
Oct 08, 2009	14.47	14.52	14.04	14.15	5,980,679	-0.17(-1.15%)
Oct 07, 2009	14.51	14.51	14.02	14.32	3,860,421	-0.02(-0.12%)
Oct 06, 2009	14.34	15.49	14.20	14.33	9,536,006	+0.19(+1.34%)
Oct 05, 2009	13.73	14.14	13.66	14.14	5,354,823	+0.37(+2.70%)
Oct 02, 2009	13.30	14.03	13.26	13.77	9,110,066	+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.