Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.335	7.155	7.155	7.155	898,002	-0.16(-2.20%)
Dec 30, 2009	7.248	7.335	7.223	7.316	747,763	+0.04(+0.60%)
Dec 29, 2009	7.465	7.465	7.236	7.273	563,887	-0.12(-1.68%)
Dec 28, 2009	7.502	7.576	7.329	7.397	429,696	-0.09(-1.24%)
Dec 24, 2009	7.421	7.552	7.397	7.490	227,580	+0.11(+1.43%)
Dec 23, 2009	7.248	7.428	7.205	7.384	1,116,075	+0.19(+2.67%)
Dec 22, 2009	7.211	7.267	7.124	7.192	1,684,626	+0.02(+0.26%)
Dec 21, 2009	7.279	7.279	7.112	7.174	932,486	+0.05(+0.70%)
Dec 18, 2009	7.236	7.285	7.062	7.124	2,266,053	-0.04(-0.60%)
Dec 17, 2009	7.124	7.167	7.006	7.167	745,610	-0.15(-2.12%)
Dec 16, 2009	7.353	7.428	7.062	7.322	1,790,638	+0.07(+0.94%)
Dec 15, 2009	7.186	7.366	7.130	7.254	738,601	+0.02(+0.26%)
Dec 14, 2009	7.136	7.273	7.099	7.236	1,242,956	+0.13(+1.83%)
Dec 11, 2009	7.031	7.124	6.926	7.106	1,329,476	+0.20(+2.96%)
Dec 10, 2009	6.827	6.932	6.790	6.901	985,599	+0.09(+1.36%)
Dec 09, 2009	6.808	6.913	6.734	6.808	503,504	-0.01(-0.09%)
Dec 08, 2009	6.864	7.019	6.790	6.814	695,207	-0.20(-2.83%)
Dec 07, 2009	7.161	7.161	6.913	7.013	538,859	-0.14(-1.99%)
Dec 04, 2009	7.186	7.434	7.025	7.155	945,030	+0.19(+2.67%)
Dec 03, 2009	7.248	7.434	6.944	6.969	515,619	-0.21(-2.93%)
Dec 02, 2009	7.056	7.229	7.025	7.180	679,755	+0.12(+1.67%)
Dec 01, 2009	6.895	7.112	6.895	7.062	897,181	+0.25(+3.73%)
Nov 30, 2009	6.529	6.839	6.517	6.808	859,876	+0.19(+2.90%)
Nov 27, 2009	6.697	6.821	6.591	6.616	274,087	-0.33(-4.81%)
Nov 25, 2009	6.969	7.186	6.944	6.951	467,746	+0.02(+0.36%)
Nov 24, 2009	6.994	7.025	6.814	6.926	321,666	-0.04(-0.53%)
Nov 23, 2009	7.031	7.124	6.882	6.963	694,162	+0.11(+1.54%)
Nov 20, 2009	6.907	6.975	6.814	6.858	998,986	-0.04(-0.54%)
Nov 19, 2009	7.019	7.019	6.802	6.895	855,207	-0.23(-3.22%)
Nov 18, 2009	6.969	7.136	6.926	7.124	737,647	+0.14(+1.95%)
Nov 17, 2009	7.211	7.223	6.951	6.988	979,644	-0.26(-3.59%)
Nov 16, 2009	7.130	7.378	7.112	7.248	946,228	+0.17(+2.36%)
Nov 13, 2009	6.895	7.093	6.802	7.081	761,977	+0.20(+2.97%)
Nov 12, 2009	6.957	7.050	6.839	6.876	925,043	-0.12(-1.77%)
Nov 11, 2009	6.907	7.013	6.771	7.000	921,401	+0.14(+1.99%)
Nov 10, 2009	6.616	7.000	6.604	6.864	1,116,792	+0.11(+1.65%)
Nov 09, 2009	6.598	6.777	6.529	6.752	729,445	+0.32(+5.01%)
Nov 06, 2009	6.158	6.455	6.139	6.430	989,380	+0.15(+2.47%)
Nov 05, 2009	6.182	6.300	6.102	6.275	508,324	+0.19(+3.16%)
Nov 04, 2009	6.375	6.399	6.083	6.083	1,395,780	-0.22(-3.54%)
Nov 03, 2009	5.879	6.313	5.879	6.306	821,019	+0.39(+6.60%)
Nov 02, 2009	5.941	6.071	5.656	5.916	1,027,088	-0.01(-0.21%)
Oct 30, 2009	6.059	6.096	5.749	5.928	1,379,331	-0.22(-3.53%)
Oct 29, 2009	5.997	6.158	5.978	6.145	699,302	+0.22(+3.77%)
Oct 28, 2009	6.300	6.368	5.916	5.922	791,225	-0.41(-6.46%)
Oct 27, 2009	6.436	6.529	6.319	6.331	458,391	-0.06(-0.87%)
Oct 26, 2009	6.529	6.653	6.368	6.387	460,988	-0.10(-1.53%)
Oct 23, 2009	6.591	6.598	6.467	6.486	817,248	-0.16(-2.42%)
Oct 22, 2009	6.486	6.678	6.344	6.647	534,609	+0.17(+2.58%)
Oct 21, 2009	6.523	6.734	6.467	6.480	816,155	-0.04(-0.66%)
Oct 20, 2009	6.405	6.560	6.405	6.523	569,554	-0.17(-2.59%)
Oct 19, 2009	6.610	6.783	6.579	6.697	568,235	+0.11(+1.69%)
Oct 16, 2009	6.666	6.690	6.567	6.585	670,506	-0.14(-2.03%)
Oct 15, 2009	6.523	6.777	6.505	6.721	1,333,307	+0.22(+3.33%)
Oct 14, 2009	6.505	6.573	6.418	6.505	710,206	+0.11(+1.74%)
Oct 13, 2009	6.505	6.529	6.362	6.393	485,139	-0.11(-1.62%)
Oct 12, 2009	6.505	6.560	6.449	6.498	406,233	+0.03(+0.48%)
Oct 09, 2009	6.368	6.498	6.350	6.467	753,118	+0.11(+1.75%)
Oct 08, 2009	6.331	6.455	6.288	6.356	1,153,390	+0.10(+1.58%)
Oct 07, 2009	6.195	6.313	6.182	6.257	541,344	+0.01(+0.10%)
Oct 06, 2009	6.331	6.461	6.151	6.251	948,141	-0.03(-0.49%)
Oct 05, 2009	6.337	6.461	6.226	6.282	1,366,943	-0.03(-0.49%)
Oct 02, 2009	6.158	6.430	6.040	6.313	1,561,968	+0.04(+0.59%)

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.