Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.90	10.90	10.62	10.79	2,493,143	-0.06(-0.56%)
Nov 27, 2009	10.82	10.93	10.72	10.85	1,195,012	-0.24(-2.15%)
Nov 25, 2009	11.03	11.10	10.95	11.09	2,094,038	+0.12(+1.11%)
Nov 24, 2009	10.93	11.00	10.81	10.97	2,346,841	+0.04(+0.41%)
Nov 23, 2009	10.91	11.08	10.88	10.92	2,770,357	+0.09(+0.87%)
Nov 20, 2009	10.81	10.88	10.77	10.83	2,372,336	-0.05(-0.46%)
Nov 19, 2009	11.08	11.08	10.82	10.88	2,149,709	-0.25(-2.24%)
Nov 18, 2009	11.08	11.19	11.06	11.13	2,586,798	-0.03(-0.25%)
Nov 17, 2009	11.23	11.23	11.04	11.16	2,859,325	+0.00(+0.00%)
Nov 16, 2009	11.10	11.18	11.05	11.16	3,501,988	+0.15(+1.36%)
Nov 13, 2009	10.85	11.05	10.77	11.01	3,741,673	+0.09(+0.86%)
Nov 12, 2009	11.00	11.12	10.85	10.91	4,853,256	-0.08(-0.76%)
Nov 11, 2009	11.10	11.16	10.98	11.00	2,958,448	+0.01(+0.10%)
Nov 10, 2009	10.82	11.03	10.81	10.98	3,286,725	+0.13(+1.23%)
Nov 09, 2009	10.83	10.95	10.82	10.85	3,405,154	+0.07(+0.67%)
Nov 06, 2009	10.81	10.94	10.66	10.78	2,263,383	-0.07(-0.61%)
Nov 05, 2009	10.77	10.93	10.73	10.85	2,924,753	+0.15(+1.40%)
Nov 04, 2009	10.85	10.93	10.65	10.70	3,115,854	-0.08(-0.72%)
Nov 03, 2009	10.60	10.87	10.60	10.77	3,159,431	+0.09(+0.83%)
Nov 02, 2009	10.79	10.96	10.59	10.68	3,641,518	-0.03(-0.31%)
Oct 30, 2009	10.92	10.95	10.57	10.72	5,706,779	-0.23(-2.13%)
Oct 29, 2009	10.93	11.01	10.82	10.95	6,372,975	+0.16(+1.44%)
Oct 28, 2009	11.42	11.42	10.78	10.80	5,600,815	-0.62(-5.44%)
Oct 27, 2009	11.55	11.68	11.41	11.42	3,917,612	-0.09(-0.82%)
Oct 26, 2009	11.52	11.89	11.49	11.51	5,235,457	-0.03(-0.29%)
Oct 23, 2009	11.47	11.61	11.37	11.54	10,954,407	+0.78(+7.26%)
Oct 22, 2009	10.65	11.18	10.53	10.76	5,848,527	+0.08(+0.78%)
Oct 21, 2009	10.70	11.02	10.68	10.68	2,478,498	-0.05(-0.47%)
Oct 20, 2009	10.68	10.81	10.67	10.73	2,911,499	-0.34(-3.10%)
Oct 19, 2009	10.99	11.11	10.90	11.07	1,507,267	+0.13(+1.22%)
Oct 16, 2009	10.97	11.03	10.82	10.94	2,348,634	-0.14(-1.25%)
Oct 15, 2009	10.88	11.11	10.86	11.08	2,502,559	+0.09(+0.81%)
Oct 14, 2009	10.88	11.02	10.80	10.99	2,394,584	+0.23(+2.17%)
Oct 13, 2009	10.58	10.81	10.56	10.76	2,605,176	+0.19(+1.78%)
Oct 12, 2009	10.61	10.66	10.48	10.57	2,170,085	+0.09(+0.90%)
Oct 09, 2009	10.40	10.51	10.30	10.47	1,077,954	+0.05(+0.48%)
Oct 08, 2009	10.29	10.57	10.28	10.42	2,546,706	+0.13(+1.24%)
Oct 07, 2009	10.38	10.38	10.24	10.30	2,128,571	-0.06(-0.59%)
Oct 06, 2009	10.26	10.41	10.21	10.36	5,134,725	+0.13(+1.30%)
Oct 05, 2009	10.12	10.32	10.11	10.22	3,309,307	+0.09(+0.88%)
Oct 02, 2009	10.14	10.23	10.01	10.14	2,357,366	-0.07(-0.65%)
Oct 01, 2009	10.64	10.70	10.18	10.20	3,741,107	-0.55(-5.15%)
Sep 30, 2009	10.83	10.90	10.57	10.76	3,885,403	-0.08(-0.72%)
Sep 29, 2009	10.76	10.90	10.73	10.83	3,457,342	+0.16(+1.46%)
Sep 28, 2009	10.48	10.76	10.41	10.68	2,951,068	+0.25(+2.39%)
Sep 25, 2009	10.44	10.57	10.37	10.43	3,215,344	-0.09(-0.84%)
Sep 24, 2009	10.97	10.97	10.51	10.52	3,685,073	-0.38(-3.51%)
Sep 23, 2009	11.08	11.08	10.88	10.90	5,190,008	-0.17(-1.50%)
Sep 22, 2009	10.96	11.08	10.95	11.07	3,491,492	+0.14(+1.32%)
Sep 21, 2009	10.80	11.04	10.70	10.92	4,566,415	+0.08(+0.72%)
Sep 18, 2009	10.41	10.90	10.30	10.85	6,476,921	+0.55(+5.33%)
Sep 17, 2009	10.41	10.48	10.23	10.30	4,646,753	+0.04(+0.38%)
Sep 16, 2009	10.26	10.41	10.18	10.26	3,570,596	-0.02(-0.21%)
Sep 15, 2009	10.38	10.39	10.15	10.28	2,722,362	-0.15(-1.44%)
Sep 14, 2009	10.30	10.43	10.17	10.43	2,032,271	+0.09(+0.91%)
Sep 11, 2009	10.47	10.52	10.28	10.34	2,842,207	-0.19(-1.84%)
Sep 10, 2009	10.42	10.53	10.29	10.53	2,686,648	+0.12(+1.17%)
Sep 09, 2009	10.31	10.44	10.23	10.41	1,858,580	+0.14(+1.35%)
Sep 08, 2009	10.36	10.37	10.20	10.27	1,869,420	+0.02(+0.16%)
Sep 04, 2009	10.13	10.26	9.980	10.25	1,468,199	+0.19(+1.93%)
Sep 03, 2009	10.26	10.31	9.975	10.06	3,818,581	-0.16(-1.52%)
Sep 02, 2009	10.04	10.31	10.04	10.21	2,956,527	+0.09(+0.93%)

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.