Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.76	11.80	11.62	11.69	5,431,548	-0.05(-0.44%)
Nov 27, 2009	11.58	11.81	11.55	11.74	1,760,140	-0.06(-0.49%)
Nov 25, 2009	11.94	11.96	11.76	11.80	4,812,307	-0.16(-1.30%)
Nov 24, 2009	11.87	11.96	11.79	11.96	3,903,782	+0.06(+0.53%)
Nov 23, 2009	11.80	11.95	11.80	11.89	4,744,597	+0.16(+1.33%)
Nov 20, 2009	11.73	11.82	11.69	11.74	3,567,535	-0.01(-0.10%)
Nov 19, 2009	11.88	11.98	11.64	11.75	5,336,339	-0.21(-1.78%)
Nov 18, 2009	11.88	11.98	11.79	11.96	4,052,742	+0.05(+0.43%)
Nov 17, 2009	11.78	11.93	11.71	11.91	4,398,398	+0.10(+0.83%)
Nov 16, 2009	11.36	11.88	11.33	11.81	6,363,862	+0.52(+4.59%)
Nov 13, 2009	11.20	11.38	11.15	11.30	2,480,238	+0.14(+1.29%)
Nov 12, 2009	11.23	11.37	11.12	11.15	3,352,354	-0.10(-0.92%)
Nov 11, 2009	11.22	11.32	11.15	11.26	2,960,046	+0.12(+1.03%)
Nov 10, 2009	11.17	11.22	11.11	11.14	3,695,361	-0.05(-0.41%)
Nov 09, 2009	10.98	11.19	10.87	11.19	2,626,702	+0.28(+2.53%)
Nov 06, 2009	10.77	10.93	10.73	10.91	3,583,437	+0.25(+2.32%)
Nov 05, 2009	10.56	10.79	10.43	10.66	4,235,153	+0.18(+1.76%)
Nov 04, 2009	10.61	10.65	10.45	10.48	3,691,323	-0.08(-0.76%)
Nov 03, 2009	10.66	10.70	10.44	10.56	4,722,541	-0.12(-1.13%)
Nov 02, 2009	10.54	10.72	10.47	10.68	5,495,303	+0.12(+1.09%)
Oct 30, 2009	10.81	10.92	10.55	10.56	5,574,964	-0.36(-3.27%)
Oct 29, 2009	10.69	10.96	10.66	10.92	4,764,527	+0.21(+1.99%)
Oct 28, 2009	10.93	10.94	10.69	10.71	6,198,440	-0.12(-1.12%)
Oct 27, 2009	10.71	10.90	10.66	10.83	5,697,986	-0.18(-1.67%)
Oct 26, 2009	10.88	11.17	10.83	11.01	8,103,417	-0.20(-1.75%)
Oct 23, 2009	11.26	11.28	11.15	11.21	4,396,257	-0.24(-2.11%)
Oct 22, 2009	11.26	11.47	11.15	11.45	3,808,686	+0.13(+1.17%)
Oct 21, 2009	11.27	11.45	11.24	11.32	5,650,261	-0.01(-0.05%)
Oct 20, 2009	11.33	11.38	11.31	11.32	4,681,499	-0.07(-0.61%)
Oct 19, 2009	11.52	11.52	11.28	11.39	6,020,130	+0.01(+0.10%)
Oct 16, 2009	11.39	11.41	11.28	11.38	6,791,099	-0.03(-0.30%)
Oct 15, 2009	11.34	11.46	11.25	11.42	7,091,098	+0.01(+0.10%)
Oct 14, 2009	11.17	11.42	11.17	11.41	6,359,503	+0.32(+2.91%)
Oct 13, 2009	11.15	11.26	11.00	11.08	5,428,821	-0.06(-0.57%)
Oct 12, 2009	11.14	11.27	11.05	11.15	5,482,468	-0.06(-0.51%)
Oct 09, 2009	11.12	11.20	11.05	11.20	5,562,712	+0.06(+0.52%)
Oct 08, 2009	10.78	11.17	10.66	11.15	9,606,988	+0.31(+2.82%)
Oct 07, 2009	10.58	10.86	10.45	10.84	8,046,617	+0.25(+2.39%)
Oct 06, 2009	10.47	10.68	10.43	10.59	7,293,680	+0.18(+1.77%)
Oct 05, 2009	10.41	10.45	10.26	10.40	7,819,653	-0.01(-0.05%)
Oct 02, 2009	10.59	10.61	10.41	10.41	9,052,684	-0.25(-2.38%)
Oct 01, 2009	10.62	10.75	10.43	10.66	11,343,817	+0.07(+0.71%)
Sep 30, 2009	10.74	10.77	10.54	10.59	10,819,856	-0.11(-1.02%)
Sep 29, 2009	10.55	10.75	10.47	10.70	11,135,588	+0.28(+2.65%)
Sep 28, 2009	10.36	10.56	10.22	10.42	7,182,106	+0.08(+0.73%)
Sep 25, 2009	10.21	10.40	10.14	10.35	9,021,055	+0.13(+1.24%)
Sep 24, 2009	10.44	10.48	10.17	10.22	6,691,208	-0.06(-0.62%)
Sep 23, 2009	10.13	10.41	10.04	10.28	7,478,284	+0.19(+1.88%)
Sep 22, 2009	9.965	10.11	9.913	10.09	7,340,575	+0.13(+1.27%)
Sep 21, 2009	10.07	10.14	9.948	9.965	6,057,535	-0.16(-1.59%)
Sep 18, 2009	10.12	10.29	10.05	10.13	5,725,862	+0.03(+0.29%)
Sep 17, 2009	10.15	10.25	10.08	10.10	6,881,558	+0.03(+0.34%)
Sep 16, 2009	9.954	10.18	9.936	10.06	5,753,097	+0.02(+0.17%)
Sep 15, 2009	10.000	10.11	9.890	10.05	6,891,193	+0.07(+0.69%)
Sep 14, 2009	9.977	10.07	9.913	9.977	6,512,460	-0.03(-0.35%)
Sep 11, 2009	9.994	10.05	9.867	10.01	5,539,140	+0.05(+0.52%)
Sep 10, 2009	9.890	9.971	9.778	9.959	4,791,066	+0.07(+0.76%)
Sep 09, 2009	9.493	9.913	9.493	9.884	7,448,925	+0.25(+2.63%)
Sep 08, 2009	9.769	9.810	9.602	9.631	13,393,444	+0.06(+0.60%)
Sep 04, 2009	9.579	9.758	9.452	9.573	5,996,464	-0.22(-2.29%)
Sep 03, 2009	9.717	9.815	9.510	9.798	5,480,795	+0.16(+1.67%)
Sep 02, 2009	9.680	9.752	9.562	9.637	5,384,169	-0.10(-1.01%)

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.