Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.852	10.27	9.675	10.23	734,172	+0.39(+3.93%)
Nov 27, 2009	9.778	10.12	9.718	9.840	352,108	-0.31(-3.03%)
Nov 25, 2009	10.18	10.40	9.968	10.15	372,536	+0.05(+0.48%)
Nov 24, 2009	10.66	10.83	10.04	10.10	1,032,332	-0.52(-4.88%)
Nov 23, 2009	10.47	11.01	10.47	10.62	481,024	+0.35(+3.38%)
Nov 20, 2009	10.23	10.42	10.20	10.27	480,828	-0.03(-0.33%)
Nov 19, 2009	11.00	11.20	10.30	10.30	801,949	-0.84(-7.51%)
Nov 18, 2009	11.17	11.21	10.98	11.14	207,720	+0.12(+1.08%)
Nov 17, 2009	11.13	11.23	10.73	11.02	403,503	-0.11(-1.00%)
Nov 16, 2009	10.75	11.29	10.68	11.13	421,537	+0.51(+4.80%)
Nov 13, 2009	10.53	10.86	10.39	10.62	512,465	-0.10(-0.93%)
Nov 12, 2009	10.91	11.17	10.64	10.72	345,077	-0.37(-3.31%)
Nov 11, 2009	11.08	11.36	10.98	11.09	330,837	+0.14(+1.25%)
Nov 10, 2009	11.02	11.32	10.79	10.95	399,644	-0.10(-0.93%)
Nov 09, 2009	10.94	11.15	10.80	11.06	391,776	+0.24(+2.18%)
Nov 06, 2009	10.74	11.15	10.55	10.82	473,075	-0.09(-0.86%)
Nov 05, 2009	10.55	11.00	10.54	10.91	674,692	+0.52(+5.01%)
Nov 04, 2009	10.68	10.78	10.36	10.39	791,653	-0.20(-1.93%)
Nov 03, 2009	10.50	10.64	10.26	10.60	756,501	+0.05(+0.43%)
Nov 02, 2009	10.20	10.59	10.01	10.55	1,335,320	+0.40(+3.92%)
Oct 30, 2009	10.37	10.50	10.10	10.15	990,310	-0.25(-2.41%)
Oct 29, 2009	10.22	10.58	10.22	10.40	642,783	+0.27(+2.64%)
Oct 28, 2009	10.83	10.90	10.08	10.14	1,103,040	-0.76(-6.95%)
Oct 27, 2009	10.98	11.20	10.84	10.89	738,635	-0.08(-0.73%)
Oct 26, 2009	11.10	11.37	10.82	10.97	657,082	-0.15(-1.33%)
Oct 23, 2009	11.18	11.95	10.98	11.12	901,546	-0.59(-5.05%)
Oct 22, 2009	11.05	12.04	10.81	11.71	1,297,146	+0.68(+6.16%)
Oct 21, 2009	11.14	11.69	11.01	11.03	958,504	-0.11(-0.95%)
Oct 20, 2009	11.12	11.34	10.88	11.14	672,945	+0.03(+0.26%)
Oct 19, 2009	10.95	11.21	10.92	11.11	695,850	+0.24(+2.23%)
Oct 16, 2009	11.44	11.59	10.27	10.87	3,288,099	-0.83(-7.13%)
Oct 15, 2009	11.69	11.82	11.44	11.70	480,346	+0.00(+0.00%)
Oct 14, 2009	11.57	11.91	11.50	11.70	624,911	+0.24(+2.14%)
Oct 13, 2009	11.25	11.83	11.19	11.46	670,404	+0.18(+1.59%)
Oct 12, 2009	11.52	11.63	11.25	11.28	329,151	-0.13(-1.12%)
Oct 09, 2009	11.54	11.75	11.25	11.41	556,146	-0.15(-1.26%)
Oct 08, 2009	11.14	11.95	11.14	11.55	884,823	+0.47(+4.21%)
Oct 07, 2009	11.15	11.31	10.96	11.08	322,955	-0.12(-1.09%)
Oct 06, 2009	11.09	11.59	10.99	11.21	468,145	+0.22(+1.99%)
Oct 05, 2009	10.83	11.20	10.82	10.99	350,503	+0.15(+1.39%)
Oct 02, 2009	10.59	11.06	10.49	10.84	747,107	+0.13(+1.22%)
Oct 01, 2009	11.14	11.33	10.70	10.71	733,778	-0.52(-4.66%)
Sep 30, 2009	11.52	11.74	11.00	11.23	607,452	-0.31(-2.69%)
Sep 29, 2009	11.45	11.73	11.23	11.54	528,901	+0.14(+1.22%)
Sep 28, 2009	11.35	11.61	11.20	11.40	498,957	+0.09(+0.75%)
Sep 25, 2009	11.34	11.66	11.23	11.31	414,214	-0.09(-0.82%)
Sep 24, 2009	11.62	11.86	11.33	11.41	742,961	-0.19(-1.64%)
Sep 23, 2009	11.85	11.99	11.55	11.60	475,722	-0.26(-2.23%)
Sep 22, 2009	11.90	12.19	11.80	11.86	520,182	+0.09(+0.77%)
Sep 21, 2009	11.94	12.09	11.51	11.77	879,450	-0.21(-1.76%)
Sep 18, 2009	12.28	12.42	11.95	11.98	1,888,019	-0.25(-2.05%)
Sep 17, 2009	12.24	12.55	11.88	12.23	758,831	+0.01(+0.07%)
Sep 16, 2009	11.86	12.43	11.51	12.22	787,172	+0.36(+3.02%)
Sep 15, 2009	11.60	11.99	11.43	11.87	745,400	+0.23(+1.98%)
Sep 14, 2009	11.57	11.66	11.19	11.64	634,153	-0.02(-0.19%)
Sep 11, 2009	11.60	11.89	11.55	11.66	415,746	+0.11(+0.91%)
Sep 10, 2009	11.54	11.62	11.36	11.55	581,891	+0.03(+0.27%)
Sep 09, 2009	11.44	11.80	11.24	11.52	617,383	+0.09(+0.77%)
Sep 08, 2009	11.29	11.44	10.96	11.43	869,550	+0.22(+1.95%)
Sep 04, 2009	11.24	11.41	10.98	11.21	516,984	-0.07(-0.58%)
Sep 03, 2009	11.32	11.38	11.03	11.28	459,377	+0.08(+0.69%)
Sep 02, 2009	11.32	11.53	11.10	11.20	603,552	-0.12(-1.06%)

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.