Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.40	13.48	13.31	13.44	2,039,815	+0.06(+0.42%)
Nov 27, 2009	13.09	13.55	13.09	13.38	745,060	-0.17(-1.25%)
Nov 25, 2009	13.45	13.61	13.44	13.55	2,245,252	+0.07(+0.52%)
Nov 24, 2009	13.40	13.58	13.24	13.48	3,570,514	+0.04(+0.31%)
Nov 23, 2009	13.47	13.54	13.38	13.44	4,000,770	+0.11(+0.79%)
Nov 20, 2009	13.38	13.56	13.29	13.33	3,056,374	-0.19(-1.41%)
Nov 19, 2009	13.52	13.57	13.33	13.52	2,132,631	-0.11(-0.83%)
Nov 18, 2009	13.77	13.88	13.61	13.64	3,039,008	-0.18(-1.28%)
Nov 17, 2009	13.33	13.86	13.27	13.81	2,095,281	+0.39(+2.89%)
Nov 16, 2009	13.39	13.75	13.35	13.43	2,580,509	+0.08(+0.58%)
Nov 13, 2009	13.24	13.40	13.12	13.35	2,122,614	+0.09(+0.69%)
Nov 12, 2009	13.31	13.41	13.24	13.26	1,899,556	-0.10(-0.74%)
Nov 11, 2009	13.05	13.40	13.02	13.36	2,044,121	+0.40(+3.05%)
Nov 10, 2009	12.94	13.18	12.80	12.96	1,674,246	-0.09(-0.70%)
Nov 09, 2009	12.64	13.09	12.64	13.05	2,720,440	+0.47(+3.76%)
Nov 06, 2009	12.32	12.64	12.19	12.58	1,432,028	+0.13(+1.02%)
Nov 05, 2009	12.13	12.45	12.02	12.45	1,595,194	+0.39(+3.28%)
Nov 04, 2009	12.18	12.28	12.03	12.06	1,524,947	-0.08(-0.64%)
Nov 03, 2009	11.99	12.18	11.82	12.13	1,765,974	+0.04(+0.29%)
Nov 02, 2009	12.12	12.19	11.93	12.10	2,079,664	+0.00(+0.00%)
Oct 30, 2009	12.47	12.49	12.06	12.10	1,986,818	-0.47(-3.71%)
Oct 29, 2009	12.46	12.63	12.39	12.56	2,071,355	+0.16(+1.31%)
Oct 28, 2009	12.35	12.57	12.35	12.40	2,419,780	+0.06(+0.46%)
Oct 27, 2009	12.55	12.66	12.29	12.35	2,902,668	-0.12(-0.96%)
Oct 26, 2009	12.87	12.87	12.31	12.47	3,258,102	+0.28(+2.26%)
Oct 23, 2009	12.31	13.08	12.17	12.19	2,511,942	+0.08(+0.64%)
Oct 22, 2009	11.03	12.21	10.94	12.11	3,427,222	+1.16(+10.56%)
Oct 21, 2009	11.12	11.27	10.96	10.96	1,481,801	-0.25(-2.27%)
Oct 20, 2009	11.25	11.51	11.18	11.21	1,683,502	-0.25(-2.21%)
Oct 19, 2009	11.51	11.59	11.30	11.46	1,847,556	+0.00(+0.00%)
Oct 16, 2009	11.80	11.80	11.45	11.46	2,056,533	-0.47(-3.90%)
Oct 15, 2009	11.80	11.94	11.75	11.93	1,476,260	+0.11(+0.89%)
Oct 14, 2009	11.87	11.94	11.74	11.82	2,074,359	+0.12(+1.03%)
Oct 13, 2009	11.80	11.87	11.57	11.70	1,047,837	-0.17(-1.43%)
Oct 12, 2009	11.96	12.11	11.82	11.87	814,737	-0.08(-0.65%)
Oct 09, 2009	11.70	11.98	11.70	11.95	1,292,943	+0.23(+1.92%)
Oct 08, 2009	11.93	12.01	11.64	11.73	1,997,582	-0.09(-0.78%)
Oct 07, 2009	11.73	11.85	11.69	11.82	981,869	-0.06(-0.48%)
Oct 06, 2009	11.96	12.05	11.79	11.87	1,497,950	-0.01(-0.12%)
Oct 05, 2009	11.58	11.90	11.52	11.89	2,924,293	+0.38(+3.31%)
Oct 02, 2009	11.58	11.69	11.42	11.51	1,779,778	-0.18(-1.51%)
Oct 01, 2009	11.89	12.02	11.63	11.68	2,816,309	-0.21(-1.78%)
Sep 30, 2009	12.00	12.10	11.77	11.89	4,028,513	-0.08(-0.71%)
Sep 29, 2009	11.94	12.21	11.85	11.98	1,842,101	+0.00(+0.00%)
Sep 28, 2009	11.73	12.01	11.50	11.98	1,459,537	+0.26(+2.23%)
Sep 25, 2009	11.63	11.82	11.52	11.72	2,410,980	-0.01(-0.06%)
Sep 24, 2009	11.78	11.85	11.58	11.73	2,048,822	-0.08(-0.66%)
Sep 23, 2009	11.90	11.97	11.68	11.80	1,306,407	-0.04(-0.30%)
Sep 22, 2009	11.80	11.90	11.69	11.84	1,241,566	+0.07(+0.60%)
Sep 21, 2009	11.57	11.90	11.50	11.77	2,088,101	+0.06(+0.48%)
Sep 18, 2009	11.35	11.71	11.27	11.71	5,805,717	+0.49(+4.34%)
Sep 17, 2009	11.61	11.67	11.16	11.22	4,521,257	-0.16(-1.42%)
Sep 16, 2009	10.91	11.68	10.78	11.39	19,323,592	+0.66(+6.11%)
Sep 15, 2009	10.15	10.77	10.14	10.73	1,815,894	+0.46(+4.46%)
Sep 14, 2009	10.23	10.42	10.20	10.27	1,418,378	-0.09(-0.89%)
Sep 11, 2009	10.37	10.43	10.30	10.36	534,067	+0.01(+0.07%)
Sep 10, 2009	10.27	10.36	10.18	10.36	665,417	+0.05(+0.48%)
Sep 09, 2009	10.16	10.34	10.13	10.31	709,162	+0.10(+0.97%)
Sep 08, 2009	10.21	10.29	10.12	10.21	746,881	+0.06(+0.62%)
Sep 04, 2009	10.03	10.15	9.997	10.15	402,811	+0.08(+0.84%)
Sep 03, 2009	10.08	10.26	9.905	10.06	970,273	+0.00(+0.00%)
Sep 02, 2009	10.06	10.18	10.02	10.06	925,199	-0.07(-0.70%)

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.