Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		6.570	6.570	6.570	0	+0.06(+0.92%)
Dec 30, 2009	6.600	6.690	6.500	6.510	389,785	-0.12(-1.81%)
Dec 29, 2009	6.750	6.770	6.580	6.630	637,000	-0.02(-0.30%)
Dec 24, 2009	6.650	6.680	6.590	6.650	276,701	+0.04(+0.61%)
Dec 23, 2009	6.260	6.610	6.260	6.610	1,116,395	+0.36(+5.76%)
Dec 22, 2009	6.170	6.270	6.160	6.250	540,013	+0.09(+1.46%)
Dec 21, 2009	6.150	6.300	6.110	6.160	794,329	+0.15(+2.50%)
Dec 18, 2009	6.370	6.370	6.010	6.010	1,109,091	-0.33(-5.21%)
Dec 17, 2009	6.250	6.390	6.240	6.340	1,066,653	-0.07(-1.09%)
Dec 16, 2009	6.040	6.410	6.020	6.410	1,379,070	+0.39(+6.48%)
Dec 15, 2009	5.940	6.080	5.920	6.020	968,689	+0.10(+1.69%)
Dec 14, 2009	5.930	6.010	5.910	5.920	821,505	+0.03(+0.51%)
Dec 11, 2009	6.060	6.090	5.810	5.890	1,548,938	-0.15(-2.48%)
Dec 10, 2009	6.120	6.120	5.950	6.040	1,986,106	+0.00(+0.00%)
Dec 09, 2009	6.130	6.190	5.880	6.040	2,364,806	-0.09(-1.47%)
Dec 08, 2009	6.020	6.170	5.960	6.130	1,333,561	+0.05(+0.82%)
Dec 07, 2009	6.100	6.210	5.960	6.080	1,681,481	-0.16(-2.56%)
Dec 04, 2009	6.500	6.560	6.060	6.240	1,713,919	-0.24(-3.70%)
Dec 03, 2009	6.630	6.630	6.260	6.480	1,955,871	-0.14(-2.11%)
Dec 02, 2009	6.800	6.850	6.510	6.620	1,561,212	-0.18(-2.65%)
Dec 01, 2009	6.850	6.860	6.740	6.800	1,690,799	+0.09(+1.34%)
Nov 30, 2009	6.980	7.040	6.710	6.710	1,006,423	-0.23(-3.31%)
Nov 27, 2009	6.770	6.980	6.720	6.940	737,248	+0.04(+0.58%)
Nov 26, 2009	6.940	6.980	6.860	6.900	319,623	-0.11(-1.57%)
Nov 25, 2009	6.970	7.100	6.870	7.010	880,242	+0.15(+2.19%)
Nov 24, 2009	6.910	7.050	6.850	6.860	670,410	-0.07(-1.01%)
Nov 23, 2009	7.130	7.170	6.870	6.930	959,384	-0.07(-1.00%)
Nov 20, 2009	6.800	7.050	6.770	7.000	1,163,064	+0.10(+1.45%)
Nov 19, 2009	6.900	6.930	6.730	6.900	630,355	-0.05(-0.72%)
Nov 18, 2009	6.860	6.970	6.840	6.950	1,652,458	+0.16(+2.36%)
Nov 17, 2009	6.740	6.840	6.680	6.790	1,002,680	+0.05(+0.74%)
Nov 16, 2009	6.990	7.000	6.650	6.740	2,420,564	-0.13(-1.89%)
Nov 13, 2009	6.800	6.890	6.750	6.870	3,953,140	+0.12(+1.78%)
Nov 12, 2009	6.920	6.950	6.730	6.750	1,386,643	-0.22(-3.16%)
Nov 11, 2009	7.150	7.150	6.930	6.970	1,630,572	-0.08(-1.13%)
Nov 10, 2009	7.170	7.280	7.030	7.050	1,377,334	-0.22(-3.03%)
Nov 09, 2009	7.150	7.440	7.140	7.270	1,176,030	+0.19(+2.68%)
Nov 06, 2009	7.000	7.120	6.960	7.080	784,858	-0.01(-0.14%)
Nov 05, 2009	7.190	7.190	6.950	7.090	521,094	-0.10(-1.39%)
Nov 04, 2009	7.210	7.320	7.070	7.190	977,915	+0.05(+0.70%)
Nov 03, 2009	6.620	7.150	6.510	7.140	1,283,801	+0.44(+6.57%)
Nov 02, 2009	6.950	7.040	6.500	6.700	1,309,970	-0.24(-3.46%)
Oct 30, 2009	7.280	7.280	6.710	6.940	1,240,870	-0.34(-4.67%)
Oct 29, 2009	7.130	7.330	7.020	7.280	1,204,598	+0.48(+7.06%)
Oct 28, 2009	7.100	7.100	6.010	6.800	3,328,946	-0.45(-6.21%)
Oct 27, 2009	7.580	7.650	7.110	7.250	1,409,975	-0.39(-5.10%)
Oct 26, 2009	7.890	8.000	7.570	7.640	1,029,146	-0.15(-1.93%)
Oct 23, 2009	8.050	7.830	7.750	7.790	728,133	-0.22(-2.75%)
Oct 22, 2009	7.950	8.080	7.890	8.010	483,256	+0.05(+0.63%)
Oct 21, 2009	8.000	8.260	7.930	7.960	1,190,042	-0.04(-0.50%)
Oct 20, 2009	8.150	8.100	7.980	8.000	732,405	-0.03(-0.37%)
Oct 19, 2009	8.220	8.270	8.030	8.030	696,707	-0.07(-0.86%)
Oct 16, 2009	8.210	8.330	8.100	8.100	1,001,000	-0.18(-2.17%)
Oct 15, 2009	8.260	8.390	8.250	8.280	498,750	-0.10(-1.19%)
Oct 14, 2009	8.150	8.440	8.130	8.380	1,540,467	+0.29(+3.58%)
Oct 13, 2009	8.030	8.160	7.920	8.090	1,191,910	+0.06(+0.75%)
Oct 09, 2009	7.980	8.070	7.810	8.030	778,226	+0.05(+0.63%)
Oct 08, 2009	7.690	8.160	7.680	7.980	1,945,524	+0.33(+4.31%)
Oct 07, 2009	7.500	7.650	7.440	7.650	990,641	+0.12(+1.59%)
Oct 06, 2009	7.480	7.550	7.430	7.530	1,061,391	+0.16(+2.17%)
Oct 05, 2009	7.350	7.470	7.280	7.370	814,577	+0.01(+0.14%)
Oct 02, 2009	7.320	7.490	7.280	7.360	1,260,647	-0.24(-3.16%)

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.