Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.93	12.05	11.87	12.01	2,141,258	+0.04(+0.30%)
Nov 27, 2009	11.81	12.02	11.77	11.98	712,545	-0.05(-0.41%)
Nov 25, 2009	11.99	12.14	11.98	12.02	1,439,245	+0.05(+0.44%)
Nov 24, 2009	11.99	12.08	11.90	11.97	2,177,760	-0.06(-0.52%)
Nov 23, 2009	11.93	12.07	11.93	12.04	1,790,355	+0.18(+1.53%)
Nov 20, 2009	11.90	11.93	11.75	11.85	1,989,606	-0.05(-0.43%)
Nov 19, 2009	12.09	12.09	11.76	11.90	2,362,375	-0.20(-1.68%)
Nov 18, 2009	11.96	12.18	11.79	12.11	4,782,687	+0.11(+0.90%)
Nov 17, 2009	12.00	12.06	11.94	12.00	1,551,838	-0.05(-0.46%)
Nov 16, 2009	11.92	12.06	11.92	12.06	3,222,813	+0.15(+1.30%)
Nov 13, 2009	11.88	11.93	11.85	11.90	1,712,774	+0.00(+0.00%)
Nov 12, 2009	12.14	12.14	11.85	11.90	2,613,650	-0.25(-2.08%)
Nov 11, 2009	12.09	12.20	12.04	12.15	4,877,248	+0.12(+1.03%)
Nov 10, 2009	11.85	12.06	11.84	12.03	3,507,459	+0.09(+0.77%)
Nov 09, 2009	11.83	11.96	11.77	11.94	1,419,551	+0.20(+1.72%)
Nov 06, 2009	11.64	11.79	11.60	11.74	2,459,905	+0.06(+0.49%)
Nov 05, 2009	11.74	11.74	11.48	11.68	3,692,910	+0.02(+0.17%)
Nov 04, 2009	11.77	11.78	11.59	11.66	3,957,647	-0.02(-0.17%)
Nov 03, 2009	11.81	11.85	11.52	11.68	8,407,936	-0.19(-1.56%)
Nov 02, 2009	11.61	11.88	11.58	11.86	8,454,779	+0.29(+2.51%)
Oct 30, 2009	11.26	11.62	11.23	11.57	6,232,519	+0.27(+2.39%)
Oct 29, 2009	11.17	11.33	11.10	11.30	2,782,017	+0.15(+1.33%)
Oct 28, 2009	11.20	11.27	11.15	11.15	2,708,221	-0.05(-0.47%)
Oct 27, 2009	11.20	11.27	11.10	11.21	2,783,620	+0.04(+0.38%)
Oct 26, 2009	11.24	11.34	11.10	11.16	4,673,175	-0.11(-0.94%)
Oct 23, 2009	11.26	11.30	11.21	11.27	2,490,048	-0.06(-0.50%)
Oct 22, 2009	11.25	11.40	11.23	11.33	2,427,787	+0.11(+1.00%)
Oct 21, 2009	11.27	11.44	11.20	11.22	3,673,088	-0.10(-0.88%)
Oct 20, 2009	11.32	11.35	11.28	11.31	2,696,721	-0.02(-0.18%)
Oct 19, 2009	11.34	11.35	11.21	11.34	2,381,907	+0.04(+0.34%)
Oct 16, 2009	11.41	11.48	11.27	11.30	7,264,144	-0.17(-1.51%)
Oct 15, 2009	11.26	11.48	11.26	11.47	1,437,461	+0.14(+1.26%)
Oct 14, 2009	11.55	11.59	11.26	11.33	3,001,090	-0.13(-1.15%)
Oct 13, 2009	11.60	11.61	11.44	11.46	1,609,013	-0.15(-1.28%)
Oct 12, 2009	11.67	11.71	11.59	11.61	1,505,187	-0.00(-0.03%)
Oct 09, 2009	11.69	11.69	11.55	11.61	2,375,513	-0.04(-0.31%)
Oct 08, 2009	11.55	11.72	11.50	11.65	2,235,598	+0.16(+1.40%)
Oct 07, 2009	11.44	11.49	11.39	11.49	1,774,553	+0.00(+0.02%)
Oct 06, 2009	11.55	11.57	11.46	11.49	2,367,000	-0.03(-0.26%)
Oct 05, 2009	11.54	11.54	11.35	11.52	2,538,208	-0.01(-0.11%)
Oct 02, 2009	11.43	11.60	11.36	11.53	2,125,968	+0.06(+0.51%)
Oct 01, 2009	11.55	11.58	11.34	11.47	2,550,692	-0.08(-0.65%)
Sep 30, 2009	11.52	11.57	11.42	11.54	2,389,913	+0.07(+0.60%)
Sep 29, 2009	11.44	11.52	11.27	11.48	1,408,409	+0.05(+0.41%)
Sep 28, 2009	11.34	11.50	11.31	11.43	1,159,744	+0.09(+0.79%)
Sep 25, 2009	11.47	11.48	11.27	11.34	1,853,756	-0.10(-0.84%)
Sep 24, 2009	11.38	11.44	11.34	11.43	1,674,409	+0.07(+0.64%)
Sep 23, 2009	11.49	11.49	11.35	11.36	2,038,975	-0.08(-0.68%)
Sep 22, 2009	11.50	11.50	11.34	11.44	2,432,888	+0.03(+0.29%)
Sep 21, 2009	11.45	11.52	11.38	11.41	2,086,035	-0.09(-0.76%)
Sep 18, 2009	11.44	11.58	11.44	11.49	2,649,479	+0.08(+0.69%)
Sep 17, 2009	11.35	11.49	11.31	11.41	3,061,965	+0.17(+1.49%)
Sep 16, 2009	11.24	11.36	11.13	11.25	1,909,087	-0.00(-0.00%)
Sep 15, 2009	11.26	11.30	11.22	11.25	1,630,913	-0.05(-0.43%)
Sep 14, 2009	11.22	11.31	11.19	11.30	1,647,727	+0.03(+0.29%)
Sep 11, 2009	11.32	11.34	11.25	11.26	1,864,961	-0.04(-0.36%)
Sep 10, 2009	11.27	11.36	11.24	11.30	4,531,550	+0.11(+0.98%)
Sep 09, 2009	11.23	11.28	11.13	11.19	4,614,242	-0.09(-0.76%)
Sep 08, 2009	11.42	11.50	11.21	11.28	6,523,663	-0.22(-1.88%)
Sep 04, 2009	11.52	11.61	11.47	11.50	3,994,631	-0.06(-0.55%)
Sep 03, 2009	11.55	11.56	11.35	11.56	1,896,981	+0.04(+0.39%)
Sep 02, 2009	11.53	11.60	11.49	11.51	1,247,474	-0.05(-0.47%)

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.