Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.61	10.61	9.853	10.12	41,563,968	-0.41(-3.89%)
Nov 27, 2009	10.58	10.75	10.41	10.53	12,917,461	-0.37(-3.36%)
Nov 25, 2009	10.70	10.92	10.62	10.90	11,808,244	+0.33(+3.17%)
Nov 24, 2009	10.42	10.66	10.38	10.56	18,258,958	+0.17(+1.67%)
Nov 23, 2009	10.79	10.87	10.33	10.39	22,024,672	-0.23(-2.16%)
Nov 20, 2009	10.67	10.88	10.34	10.62	16,868,926	-0.17(-1.55%)
Nov 19, 2009	10.88	10.98	10.66	10.78	12,663,199	-0.18(-1.64%)
Nov 18, 2009	11.05	11.17	10.93	10.96	17,760,322	+0.02(+0.17%)
Nov 17, 2009	11.14	11.40	10.82	10.95	24,250,282	-0.33(-2.92%)
Nov 16, 2009	11.32	11.48	11.19	11.27	18,120,448	+0.10(+0.89%)
Nov 13, 2009	11.01	11.26	10.89	11.17	20,530,860	+0.32(+2.91%)
Nov 12, 2009	11.19	11.39	10.83	10.86	30,435,356	-0.22(-2.02%)
Nov 11, 2009	11.42	11.58	10.93	11.08	88,913,384	-0.97(-8.08%)
Nov 10, 2009	12.25	12.27	11.83	12.06	21,065,664	-0.03(-0.26%)
Nov 09, 2009	12.20	12.20	11.96	12.09	15,678,643	+0.19(+1.56%)
Nov 06, 2009	11.46	11.93	11.34	11.90	28,501,306	+0.86(+7.78%)
Nov 05, 2009	10.85	11.22	10.46	11.04	26,764,246	+0.11(+1.05%)
Nov 04, 2009	11.11	11.21	10.90	10.93	22,768,480	-0.10(-0.90%)
Nov 03, 2009	10.81	11.25	10.61	11.03	24,415,896	+0.04(+0.40%)
Nov 02, 2009	10.98	11.42	10.61	10.98	27,830,042	+0.08(+0.74%)
Oct 30, 2009	11.47	11.47	10.82	10.90	19,505,286	-0.50(-4.36%)
Oct 29, 2009	11.15	11.46	11.02	11.40	17,721,524	+0.43(+3.96%)
Oct 28, 2009	11.24	11.50	10.88	10.96	19,786,846	-0.37(-3.28%)
Oct 27, 2009	11.50	11.60	11.20	11.34	16,421,809	-0.16(-1.35%)
Oct 26, 2009	11.74	11.96	11.43	11.49	14,468,928	-0.22(-1.86%)
Oct 23, 2009	11.88	11.93	11.68	11.71	15,249,916	-0.37(-3.03%)
Oct 22, 2009	11.78	12.21	11.71	12.07	23,161,392	+0.36(+3.07%)
Oct 21, 2009	12.22	12.48	11.69	11.71	25,895,710	-0.56(-4.55%)
Oct 20, 2009	12.31	12.47	12.21	12.27	18,520,114	-0.32(-2.56%)
Oct 19, 2009	12.36	12.70	12.34	12.60	11,613,175	+0.30(+2.42%)
Oct 16, 2009	12.36	12.46	12.07	12.30	14,582,551	-0.20(-1.59%)
Oct 15, 2009	12.80	12.93	12.38	12.50	21,699,892	-0.36(-2.80%)
Oct 14, 2009	12.52	12.87	12.44	12.86	15,905,641	+0.61(+4.96%)
Oct 13, 2009	12.12	12.63	12.04	12.25	24,174,570	+0.07(+0.61%)
Oct 12, 2009	12.09	12.19	11.98	12.17	12,855,266	+0.29(+2.45%)
Oct 09, 2009	12.12	12.16	11.85	11.88	13,226,860	-0.24(-1.95%)
Oct 08, 2009	11.61	12.17	11.40	12.12	25,704,058	+0.58(+5.06%)
Oct 07, 2009	11.56	11.74	11.37	11.53	15,459,170	+0.04(+0.32%)
Oct 06, 2009	11.47	11.83	11.39	11.50	16,129,014	+0.14(+1.26%)
Oct 05, 2009	10.91	11.39	10.86	11.35	18,678,440	+0.56(+5.17%)
Oct 02, 2009	10.48	10.88	10.48	10.80	23,815,290	-0.02(-0.17%)
Oct 01, 2009	11.26	11.40	10.80	10.82	24,727,876	-0.53(-4.70%)
Sep 30, 2009	11.34	11.49	10.95	11.35	16,737,549	+0.02(+0.16%)
Sep 29, 2009	11.18	11.50	11.17	11.33	15,404,765	+0.17(+1.50%)
Sep 28, 2009	11.13	11.31	10.99	11.16	10,058,923	+0.12(+1.12%)
Sep 25, 2009	11.06	11.12	10.84	11.04	15,447,957	-0.14(-1.22%)
Sep 24, 2009	11.53	11.53	11.01	11.17	17,124,504	-0.26(-2.28%)
Sep 23, 2009	11.73	11.80	11.39	11.44	20,028,178	-0.21(-1.81%)
Sep 22, 2009	11.67	11.89	11.50	11.65	27,310,192	+0.61(+5.51%)
Sep 21, 2009	11.06	11.29	10.83	11.04	18,160,804	-0.15(-1.33%)
Sep 18, 2009	11.01	11.22	10.74	11.19	13,691,527	+0.25(+2.27%)
Sep 17, 2009	10.82	11.33	10.72	10.94	19,822,146	+0.12(+1.13%)
Sep 16, 2009	10.98	11.04	10.73	10.82	18,611,432	-0.11(-1.01%)
Sep 15, 2009	10.54	11.16	10.52	10.93	32,842,812	+0.48(+4.63%)
Sep 14, 2009	9.878	10.47	9.797	10.44	16,470,709	+0.47(+4.73%)
Sep 11, 2009	10.10	10.13	9.901	9.971	14,366,426	-0.10(-0.99%)
Sep 10, 2009	9.996	10.11	9.866	10.07	12,389,215	+0.14(+1.37%)
Sep 09, 2009	9.618	10.01	9.425	9.934	22,663,832	+0.34(+3.49%)
Sep 08, 2009	9.456	9.673	9.450	9.599	14,990,019	+0.16(+1.71%)
Sep 04, 2009	9.276	9.462	9.152	9.438	10,826,544	+0.16(+1.74%)
Sep 03, 2009	9.289	9.450	9.096	9.276	21,231,392	+0.12(+1.36%)
Sep 02, 2009	9.307	9.382	9.065	9.152	21,547,606	-0.25(-2.70%)

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.