Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.878	10.30	9.701	10.26	732,184	+0.39(+3.93%)
Nov 27, 2009	9.804	10.15	9.744	9.867	351,155	-0.31(-3.03%)
Nov 25, 2009	10.21	10.43	9.995	10.18	371,527	+0.05(+0.48%)
Nov 24, 2009	10.69	10.86	10.07	10.13	1,029,536	-0.52(-4.88%)
Nov 23, 2009	10.50	11.04	10.50	10.65	479,722	+0.35(+3.38%)
Nov 20, 2009	10.26	10.45	10.23	10.30	479,525	-0.03(-0.33%)
Nov 19, 2009	11.03	11.23	10.32	10.33	799,777	-0.84(-7.51%)
Nov 18, 2009	11.21	11.24	11.01	11.17	207,157	+0.12(+1.08%)
Nov 17, 2009	11.16	11.26	10.76	11.05	402,410	-0.11(-1.00%)
Nov 16, 2009	10.78	11.32	10.71	11.16	420,396	+0.51(+4.79%)
Nov 13, 2009	10.56	10.89	10.41	10.65	511,077	-0.10(-0.93%)
Nov 12, 2009	10.94	11.20	10.67	10.75	344,142	-0.37(-3.31%)
Nov 11, 2009	11.11	11.39	11.01	11.12	329,941	+0.14(+1.25%)
Nov 10, 2009	11.05	11.35	10.81	10.98	398,562	-0.10(-0.93%)
Nov 09, 2009	10.97	11.18	10.83	11.09	390,715	+0.24(+2.18%)
Nov 06, 2009	10.77	11.18	10.58	10.85	471,794	-0.09(-0.86%)
Nov 05, 2009	10.58	11.03	10.57	10.94	672,865	+0.52(+5.01%)
Nov 04, 2009	10.71	10.81	10.38	10.42	789,509	-0.21(-1.93%)
Nov 03, 2009	10.53	10.67	10.29	10.63	754,452	+0.05(+0.43%)
Nov 02, 2009	10.23	10.62	10.04	10.58	1,331,704	+0.40(+3.92%)
Oct 30, 2009	10.39	10.53	10.13	10.18	987,628	-0.25(-2.41%)
Oct 29, 2009	10.25	10.61	10.25	10.43	641,043	+0.27(+2.64%)
Oct 28, 2009	10.86	10.93	10.11	10.16	1,100,053	-0.76(-6.95%)
Oct 27, 2009	11.01	11.23	10.87	10.92	736,634	-0.08(-0.73%)
Oct 26, 2009	11.13	11.40	10.85	11.00	655,303	-0.15(-1.33%)
Oct 23, 2009	11.21	11.99	11.01	11.15	899,105	-0.59(-5.05%)
Oct 22, 2009	11.08	12.08	10.84	11.74	1,293,633	+0.68(+6.16%)
Oct 21, 2009	11.17	11.72	11.04	11.06	955,908	-0.11(-0.94%)
Oct 20, 2009	11.15	11.37	10.91	11.17	671,123	+0.03(+0.26%)
Oct 19, 2009	10.98	11.24	10.95	11.14	693,966	+0.24(+2.23%)
Oct 16, 2009	11.47	11.62	10.30	10.90	3,279,194	-0.84(-7.13%)
Oct 15, 2009	11.72	11.85	11.47	11.73	479,045	+0.00(+0.00%)
Oct 14, 2009	11.60	11.95	11.53	11.73	623,218	+0.25(+2.14%)
Oct 13, 2009	11.28	11.86	11.22	11.49	668,589	+0.18(+1.59%)
Oct 12, 2009	11.55	11.66	11.28	11.31	328,259	-0.13(-1.12%)
Oct 09, 2009	11.57	11.78	11.28	11.44	554,640	-0.15(-1.26%)
Oct 08, 2009	11.17	11.98	11.17	11.58	882,426	+0.47(+4.21%)
Oct 07, 2009	11.18	11.34	10.99	11.11	322,081	-0.12(-1.09%)
Oct 06, 2009	11.12	11.62	11.02	11.24	466,877	+0.22(+1.99%)
Oct 05, 2009	10.86	11.23	10.85	11.02	349,553	+0.15(+1.39%)
Oct 02, 2009	10.62	11.09	10.52	10.87	745,084	+0.13(+1.22%)
Oct 01, 2009	11.17	11.36	10.73	10.73	731,791	-0.52(-4.66%)
Sep 30, 2009	11.55	11.77	11.03	11.26	605,807	-0.31(-2.69%)
Sep 29, 2009	11.48	11.76	11.26	11.57	527,469	+0.14(+1.22%)
Sep 28, 2009	11.38	11.64	11.23	11.43	497,606	+0.09(+0.75%)
Sep 25, 2009	11.37	11.69	11.26	11.35	413,092	-0.09(-0.82%)
Sep 24, 2009	11.65	11.89	11.36	11.44	740,949	-0.19(-1.64%)
Sep 23, 2009	11.88	12.03	11.58	11.63	474,433	-0.27(-2.23%)
Sep 22, 2009	11.93	12.22	11.83	11.90	518,774	+0.09(+0.77%)
Sep 21, 2009	11.97	12.12	11.54	11.80	877,068	-0.21(-1.76%)
Sep 18, 2009	12.31	12.46	11.98	12.02	1,882,906	-0.25(-2.05%)
Sep 17, 2009	12.27	12.58	11.91	12.27	756,776	+0.01(+0.07%)
Sep 16, 2009	11.89	12.47	11.54	12.26	785,040	+0.36(+3.02%)
Sep 15, 2009	11.63	12.02	11.46	11.90	743,381	+0.23(+1.98%)
Sep 14, 2009	11.60	11.69	11.22	11.67	632,435	-0.02(-0.20%)
Sep 11, 2009	11.64	11.93	11.58	11.69	414,620	+0.11(+0.91%)
Sep 10, 2009	11.58	11.65	11.39	11.58	580,315	+0.03(+0.27%)
Sep 09, 2009	11.47	11.83	11.27	11.55	615,711	+0.09(+0.77%)
Sep 08, 2009	11.32	11.47	10.99	11.46	867,195	+0.22(+1.95%)
Sep 04, 2009	11.27	11.44	11.01	11.25	515,584	-0.07(-0.58%)
Sep 03, 2009	11.35	11.41	11.06	11.31	458,133	+0.08(+0.69%)
Sep 02, 2009	11.35	11.56	11.13	11.23	601,917	-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.