Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.06	11.27	10.69	10.95	414,812	-0.10(-0.87%)
Nov 27, 2009	11.00	11.24	10.99	11.05	132,471	-0.37(-3.22%)
Nov 25, 2009	11.35	11.51	11.26	11.41	325,155	+0.09(+0.77%)
Nov 24, 2009	11.40	11.43	11.15	11.33	617,573	-0.03(-0.26%)
Nov 23, 2009	11.44	11.60	11.17	11.36	544,733	+0.19(+1.73%)
Nov 20, 2009	10.92	11.44	10.92	11.16	580,161	+0.13(+1.14%)
Nov 19, 2009	10.93	11.12	10.93	11.04	485,373	-0.02(-0.17%)
Nov 18, 2009	10.98	11.31	10.92	11.06	422,390	+0.05(+0.44%)
Nov 17, 2009	10.84	11.07	10.74	11.01	443,219	+0.08(+0.71%)
Nov 16, 2009	10.56	10.96	10.50	10.93	342,985	+0.49(+4.72%)
Nov 13, 2009	10.33	10.60	10.20	10.44	536,708	-0.11(-1.01%)
Nov 12, 2009	10.94	10.94	10.49	10.55	272,916	-0.35(-3.19%)
Nov 11, 2009	11.08	11.08	10.66	10.89	424,514	-0.05(-0.44%)
Nov 10, 2009	10.83	11.12	10.83	10.94	405,096	+0.02(+0.18%)
Nov 09, 2009	10.78	10.95	10.62	10.92	491,473	+0.26(+2.45%)
Nov 06, 2009	10.56	10.84	10.51	10.66	263,184	-0.07(-0.63%)
Nov 05, 2009	10.59	10.77	10.48	10.73	513,619	+0.27(+2.59%)
Nov 04, 2009	10.68	10.79	10.44	10.46	467,350	-0.19(-1.81%)
Nov 03, 2009	10.55	10.65	10.38	10.65	587,749	+0.06(+0.55%)
Nov 02, 2009	10.62	10.78	10.51	10.59	537,139	+0.12(+1.11%)
Oct 30, 2009	11.14	11.29	10.47	10.48	1,140,947	-0.70(-6.23%)
Oct 29, 2009	10.44	11.41	10.42	11.17	2,270,541	+1.46(+15.03%)
Oct 28, 2009	10.33	10.50	9.704	9.714	746,658	-0.67(-6.42%)
Oct 27, 2009	10.22	10.49	10.16	10.38	627,707	+0.16(+1.61%)
Oct 26, 2009	10.28	10.49	10.17	10.22	413,919	-0.09(-0.84%)
Oct 23, 2009	10.25	10.53	10.17	10.30	402,235	-0.22(-2.11%)
Oct 22, 2009	10.44	10.55	10.33	10.53	300,745	+0.10(+0.93%)
Oct 21, 2009	10.52	10.66	10.42	10.43	616,037	-0.16(-1.55%)
Oct 20, 2009	10.58	10.99	10.56	10.59	536,173	-0.43(-3.86%)
Oct 19, 2009	11.14	11.14	10.94	11.02	386,584	-0.07(-0.61%)
Oct 16, 2009	11.16	11.21	11.07	11.09	552,941	-0.13(-1.12%)
Oct 15, 2009	11.12	11.21	11.12	11.21	397,443	+0.02(+0.17%)
Oct 14, 2009	11.02	11.32	11.01	11.19	803,096	+0.42(+3.86%)
Oct 13, 2009	10.75	10.93	10.72	10.78	366,761	+0.11(+1.00%)
Oct 12, 2009	10.87	11.00	10.62	10.67	522,689	-0.01(-0.09%)
Oct 09, 2009	10.53	10.84	10.50	10.68	250,523	+0.14(+1.28%)
Oct 08, 2009	10.65	10.75	10.52	10.55	646,556	-0.06(-0.55%)
Oct 07, 2009	10.73	10.81	10.51	10.60	376,687	-0.17(-1.61%)
Oct 06, 2009	10.55	10.88	10.28	10.78	1,146,138	+0.34(+3.24%)
Oct 05, 2009	10.24	10.59	10.22	10.44	989,111	+0.31(+3.05%)
Oct 02, 2009	10.10	10.25	9.902	10.13	779,895	-0.12(-1.13%)
Oct 01, 2009	10.47	10.60	10.19	10.25	839,381	-0.07(-0.66%)
Sep 30, 2009	10.14	10.44	9.743	10.31	1,180,252	+0.17(+1.72%)
Sep 29, 2009	9.569	10.21	9.463	10.14	1,972,010	+0.61(+6.39%)
Sep 28, 2009	9.327	9.608	9.221	9.530	721,679	+0.25(+2.71%)
Sep 25, 2009	9.076	9.327	8.863	9.279	1,636,418	+0.20(+2.24%)
Sep 24, 2009	9.540	9.540	8.979	9.076	2,577,706	-0.39(-4.09%)
Sep 23, 2009	9.704	9.888	9.395	9.463	8,514,167	-0.27(-2.78%)
Sep 22, 2009	9.424	9.878	9.356	9.733	1,045,984	+0.24(+2.55%)
Sep 21, 2009	9.269	9.608	9.182	9.492	372,128	+0.18(+1.97%)
Sep 18, 2009	9.366	9.376	9.028	9.308	1,001,541	-0.38(-3.89%)
Sep 17, 2009	9.762	9.849	9.569	9.685	238,169	-0.08(-0.79%)
Sep 16, 2009	9.782	9.869	9.617	9.762	559,044	-0.02(-0.20%)
Sep 15, 2009	10.12	10.25	9.762	9.782	1,028,061	-0.44(-4.35%)
Sep 14, 2009	10.36	10.42	10.01	10.23	475,790	-0.22(-2.13%)
Sep 11, 2009	10.38	10.75	10.36	10.45	349,433	-0.01(-0.09%)
Sep 10, 2009	9.869	10.46	9.753	10.46	707,139	+0.55(+5.56%)
Sep 09, 2009	9.811	10.09	9.704	9.907	330,239	+0.06(+0.59%)
Sep 08, 2009	9.907	9.956	9.762	9.849	252,071	-0.09(-0.88%)
Sep 04, 2009	9.724	9.936	9.588	9.936	306,540	+0.22(+2.29%)
Sep 03, 2009	9.637	9.733	9.501	9.714	246,359	+0.10(+1.01%)
Sep 02, 2009	9.579	9.666	9.337	9.617	806,614	-0.05(-0.50%)

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.