Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.37	10.19	10.19	10.19	2,093,865	-0.18(-1.74%)
Dec 30, 2009	10.25	10.37	10.19	10.37	1,222,905	+0.05(+0.45%)
Dec 29, 2009	10.58	10.65	10.27	10.33	1,340,361	-0.22(-2.05%)
Dec 28, 2009	10.60	10.79	10.48	10.54	1,477,289	-0.03(-0.29%)
Dec 24, 2009	10.49	10.67	10.45	10.58	572,561	+0.11(+1.08%)
Dec 23, 2009	10.29	10.49	10.25	10.46	2,180,442	+0.19(+1.81%)
Dec 22, 2009	10.19	10.30	10.10	10.28	1,727,644	+0.13(+1.27%)
Dec 21, 2009	9.993	10.15	9.978	10.15	1,328,744	+0.20(+2.02%)
Dec 18, 2009	9.999	10.03	9.777	9.947	3,017,433	-0.01(-0.10%)
Dec 17, 2009	9.865	10.16	9.865	9.957	2,980,162	-0.10(-1.02%)
Dec 16, 2009	10.11	10.15	9.921	10.06	2,433,973	+0.04(+0.41%)
Dec 15, 2009	10.13	10.14	9.983	10.02	2,189,343	-0.18(-1.72%)
Dec 14, 2009	10.18	10.29	10.15	10.19	4,652,247	+0.45(+4.65%)
Dec 11, 2009	9.659	9.762	9.581	9.741	1,617,772	+0.14(+1.50%)
Dec 10, 2009	9.653	9.710	9.519	9.597	1,900,616	+0.04(+0.38%)
Dec 09, 2009	9.592	9.715	9.530	9.561	2,317,574	-0.06(-0.59%)
Dec 08, 2009	9.720	9.865	9.597	9.617	2,443,695	-0.21(-2.10%)
Dec 07, 2009	10.08	10.10	9.772	9.823	2,875,954	-0.27(-2.70%)
Dec 04, 2009	10.14	10.30	9.885	10.10	3,657,491	+0.21(+2.14%)
Dec 03, 2009	10.14	10.29	9.844	9.885	3,450,420	-0.29(-2.88%)
Dec 02, 2009	9.999	10.30	9.963	10.18	2,669,889	+0.15(+1.49%)
Dec 01, 2009	10.11	10.17	9.911	10.03	2,796,802	+0.03(+0.31%)
Nov 30, 2009	9.473	10.03	9.432	9.999	4,452,604	+0.55(+5.83%)
Nov 27, 2009	9.406	9.597	9.355	9.447	1,988,913	-0.26(-2.65%)
Nov 25, 2009	9.772	9.839	9.669	9.705	1,135,427	-0.06(-0.58%)
Nov 24, 2009	9.834	9.849	9.679	9.762	2,647,147	-0.12(-1.20%)
Nov 23, 2009	10.01	10.07	9.782	9.880	2,067,426	+0.18(+1.80%)
Nov 20, 2009	9.638	9.844	9.556	9.705	2,466,659	-0.01(-0.11%)
Nov 19, 2009	9.911	9.937	9.689	9.715	2,441,203	-0.33(-3.33%)
Nov 18, 2009	10.11	10.26	9.947	10.05	3,845,643	-0.08(-0.81%)
Nov 17, 2009	10.13	10.34	10.12	10.13	3,113,579	-0.14(-1.35%)
Nov 16, 2009	10.07	10.42	10.03	10.27	2,963,426	+0.31(+3.16%)
Nov 13, 2009	9.736	9.996	9.628	9.957	2,610,845	+0.31(+3.26%)
Nov 12, 2009	9.772	9.957	9.607	9.643	2,233,868	-0.16(-1.68%)
Nov 11, 2009	9.829	9.993	9.684	9.808	2,588,303	+0.12(+1.28%)
Nov 10, 2009	9.689	9.823	9.525	9.684	2,465,406	-0.13(-1.36%)
Nov 09, 2009	9.540	9.844	9.447	9.818	2,883,147	+0.45(+4.78%)
Nov 06, 2009	9.437	9.514	9.200	9.370	2,596,344	-0.19(-1.94%)
Nov 05, 2009	9.519	9.597	9.293	9.556	3,672,572	+0.15(+1.59%)
Nov 04, 2009	9.813	9.870	9.365	9.406	3,631,771	-0.27(-2.77%)
Nov 03, 2009	9.324	9.695	9.257	9.674	2,238,995	+0.21(+2.18%)
Nov 02, 2009	9.586	9.772	9.123	9.468	3,161,478	-0.06(-0.65%)
Oct 30, 2009	9.756	9.756	9.252	9.530	4,824,887	-0.34(-3.44%)
Oct 29, 2009	9.514	9.896	9.483	9.870	3,041,800	+0.49(+5.22%)
Oct 28, 2009	9.906	10.03	9.339	9.380	3,800,846	-0.53(-5.35%)
Oct 27, 2009	10.36	10.49	9.885	9.911	3,679,509	-0.44(-4.23%)
Oct 26, 2009	10.64	10.77	10.29	10.35	4,373,148	-0.24(-2.24%)
Oct 23, 2009	10.69	10.74	10.54	10.59	2,966,651	-0.16(-1.49%)
Oct 22, 2009	10.55	10.76	10.39	10.75	4,330,057	+0.16(+1.51%)
Oct 21, 2009	10.49	10.88	10.45	10.59	3,745,477	+0.03(+0.24%)
Oct 20, 2009	10.43	10.63	10.42	10.56	3,958,861	-0.04(-0.39%)
Oct 19, 2009	10.32	10.64	10.27	10.60	2,524,179	+0.31(+3.00%)
Oct 16, 2009	10.30	10.40	10.21	10.29	3,214,187	-0.20(-1.87%)
Oct 15, 2009	10.32	10.53	10.25	10.49	2,014,373	+0.04(+0.34%)
Oct 14, 2009	10.26	10.51	10.20	10.45	2,997,906	+0.45(+4.53%)
Oct 13, 2009	10.01	10.11	9.839	9.999	1,753,545	-0.11(-1.12%)
Oct 12, 2009	10.13	10.33	10.08	10.11	1,406,028	-0.14(-1.36%)
Oct 09, 2009	10.17	10.33	10.01	10.25	1,624,886	+0.07(+0.71%)
Oct 08, 2009	9.993	10.32	9.963	10.18	2,376,473	+0.23(+2.28%)
Oct 07, 2009	9.896	10.04	9.736	9.952	1,753,634	+0.05(+0.47%)
Oct 06, 2009	10.07	10.26	9.756	9.906	2,453,211	-0.05(-0.47%)
Oct 05, 2009	9.896	10.08	9.829	9.952	3,513,830	+0.19(+1.90%)
Oct 02, 2009	9.762	10.09	9.556	9.767	3,857,963	+0.02(+0.16%)

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.