Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.90	10.90	10.63	10.80	2,491,495	-0.06(-0.56%)
Nov 27, 2009	10.83	10.94	10.73	10.86	1,194,222	-0.24(-2.15%)
Nov 25, 2009	11.04	11.10	10.96	11.10	2,092,653	+0.12(+1.11%)
Nov 24, 2009	10.94	11.00	10.81	10.97	2,345,290	+0.04(+0.41%)
Nov 23, 2009	10.92	11.09	10.89	10.93	2,768,525	+0.09(+0.87%)
Nov 20, 2009	10.82	10.89	10.77	10.84	2,370,767	-0.05(-0.46%)
Nov 19, 2009	11.09	11.09	10.83	10.89	2,148,288	-0.25(-2.24%)
Nov 18, 2009	11.09	11.20	11.06	11.14	2,585,088	-0.03(-0.25%)
Nov 17, 2009	11.24	11.24	11.05	11.16	2,857,434	+0.00(+0.00%)
Nov 16, 2009	11.11	11.19	11.06	11.16	3,499,673	+0.15(+1.36%)
Nov 13, 2009	10.85	11.06	10.78	11.01	3,739,199	+0.09(+0.86%)
Nov 12, 2009	11.00	11.12	10.85	10.92	4,850,048	-0.08(-0.76%)
Nov 11, 2009	11.11	11.17	10.99	11.00	2,956,492	+0.01(+0.10%)
Nov 10, 2009	10.83	11.04	10.82	10.99	3,284,552	+0.13(+1.23%)
Nov 09, 2009	10.84	10.95	10.82	10.86	3,402,903	+0.07(+0.67%)
Nov 06, 2009	10.82	10.95	10.67	10.79	2,261,887	-0.07(-0.61%)
Nov 05, 2009	10.77	10.94	10.74	10.85	2,922,819	+0.15(+1.40%)
Nov 04, 2009	10.86	10.94	10.66	10.70	3,113,794	-0.08(-0.72%)
Nov 03, 2009	10.61	10.88	10.61	10.78	3,157,342	+0.09(+0.83%)
Nov 02, 2009	10.80	10.96	10.59	10.69	3,639,111	-0.03(-0.31%)
Oct 30, 2009	10.92	10.95	10.58	10.72	5,703,006	-0.23(-2.13%)
Oct 29, 2009	10.94	11.01	10.82	10.96	6,368,762	+0.16(+1.44%)
Oct 28, 2009	11.43	11.43	10.79	10.80	5,597,112	-0.62(-5.44%)
Oct 27, 2009	11.56	11.69	11.41	11.42	3,915,022	-0.09(-0.82%)
Oct 26, 2009	11.53	11.90	11.50	11.52	5,231,996	-0.03(-0.29%)
Oct 23, 2009	11.47	11.61	11.38	11.55	10,947,165	+0.78(+7.26%)
Oct 22, 2009	10.66	11.19	10.54	10.77	5,844,660	+0.08(+0.78%)
Oct 21, 2009	10.70	11.03	10.69	10.69	2,476,860	-0.05(-0.46%)
Oct 20, 2009	10.69	10.81	10.68	10.74	2,909,574	-0.34(-3.10%)
Oct 19, 2009	11.00	11.11	10.90	11.08	1,506,270	+0.13(+1.22%)
Oct 16, 2009	10.98	11.04	10.82	10.95	2,347,081	-0.14(-1.25%)
Oct 15, 2009	10.89	11.12	10.87	11.09	2,500,905	+0.09(+0.81%)
Oct 14, 2009	10.89	11.02	10.81	11.00	2,393,001	+0.23(+2.17%)
Oct 13, 2009	10.59	10.81	10.56	10.76	2,603,454	+0.19(+1.78%)
Oct 12, 2009	10.61	10.66	10.49	10.58	2,168,650	+0.09(+0.90%)
Oct 09, 2009	10.40	10.51	10.31	10.48	1,077,242	+0.05(+0.48%)
Oct 08, 2009	10.30	10.58	10.29	10.43	2,545,022	+0.13(+1.24%)
Oct 07, 2009	10.39	10.39	10.24	10.30	2,127,164	-0.06(-0.59%)
Oct 06, 2009	10.27	10.41	10.22	10.36	5,131,330	+0.13(+1.30%)
Oct 05, 2009	10.13	10.33	10.12	10.23	3,307,119	+0.09(+0.88%)
Oct 02, 2009	10.14	10.24	10.02	10.14	2,355,808	-0.07(-0.65%)
Oct 01, 2009	10.65	10.71	10.19	10.21	3,738,633	-0.55(-5.15%)
Sep 30, 2009	10.84	10.90	10.58	10.76	3,882,834	-0.08(-0.72%)
Sep 29, 2009	10.77	10.91	10.74	10.84	3,455,057	+0.16(+1.46%)
Sep 28, 2009	10.49	10.76	10.42	10.69	2,949,117	+0.25(+2.39%)
Sep 25, 2009	10.45	10.58	10.38	10.44	3,213,218	-0.09(-0.84%)
Sep 24, 2009	10.98	10.98	10.51	10.53	3,682,637	-0.38(-3.51%)
Sep 23, 2009	11.09	11.09	10.89	10.91	5,186,577	-0.17(-1.50%)
Sep 22, 2009	10.96	11.09	10.96	11.07	3,489,184	+0.14(+1.32%)
Sep 21, 2009	10.80	11.05	10.70	10.93	4,563,396	+0.08(+0.72%)
Sep 18, 2009	10.42	10.90	10.31	10.85	6,472,639	+0.55(+5.33%)
Sep 17, 2009	10.41	10.49	10.24	10.30	4,643,681	+0.04(+0.38%)
Sep 16, 2009	10.27	10.41	10.19	10.26	3,568,236	-0.02(-0.22%)
Sep 15, 2009	10.39	10.39	10.16	10.29	2,720,562	-0.15(-1.44%)
Sep 14, 2009	10.31	10.44	10.18	10.44	2,030,927	+0.09(+0.91%)
Sep 11, 2009	10.48	10.53	10.29	10.34	2,840,328	-0.19(-1.84%)
Sep 10, 2009	10.43	10.54	10.29	10.54	2,684,872	+0.12(+1.17%)
Sep 09, 2009	10.31	10.45	10.24	10.41	1,857,352	+0.14(+1.35%)
Sep 08, 2009	10.37	10.38	10.21	10.28	1,868,184	+0.02(+0.16%)
Sep 04, 2009	10.14	10.26	9.987	10.26	1,467,228	+0.19(+1.93%)
Sep 03, 2009	10.27	10.31	9.982	10.06	3,816,056	-0.16(-1.52%)
Sep 02, 2009	10.04	10.32	10.04	10.22	2,954,573	+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.