Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.64	10.74	10.51	10.58	10,290,379	-0.03(-0.27%)
Nov 27, 2009	10.57	10.74	10.50	10.61	4,644,891	-0.24(-2.17%)
Nov 25, 2009	10.85	10.89	10.82	10.85	8,719,471	-0.07(-0.63%)
Nov 24, 2009	10.93	10.96	10.84	10.92	8,303,330	+0.03(+0.26%)
Nov 23, 2009	10.87	11.02	10.85	10.89	9,252,115	+0.09(+0.80%)
Nov 20, 2009	11.02	11.04	10.73	10.80	16,248,470	-0.26(-2.33%)
Nov 19, 2009	10.89	11.09	10.86	11.06	9,479,845	-0.22(-1.98%)
Nov 18, 2009	11.35	11.39	11.16	11.28	4,786,062	-0.09(-0.76%)
Nov 17, 2009	11.36	11.41	11.10	11.37	7,456,343	-0.11(-1.00%)
Nov 16, 2009	11.21	11.52	11.20	11.48	9,161,515	+0.33(+2.98%)
Nov 13, 2009	11.06	11.21	10.98	11.15	4,610,141	+0.07(+0.62%)
Nov 12, 2009	11.24	11.31	11.05	11.08	6,167,912	-0.15(-1.33%)
Nov 11, 2009	11.32	11.33	11.11	11.23	5,683,674	-0.03(-0.31%)
Nov 10, 2009	11.15	11.31	11.12	11.27	6,418,169	+0.07(+0.67%)
Nov 09, 2009	10.90	11.20	10.79	11.19	7,539,416	+0.40(+3.72%)
Nov 06, 2009	10.75	10.85	10.64	10.79	7,351,906	+0.01(+0.05%)
Nov 05, 2009	10.67	10.88	10.63	10.78	5,206,566	+0.22(+2.12%)
Nov 04, 2009	10.62	10.75	10.53	10.56	8,723,784	-0.06(-0.59%)
Nov 03, 2009	10.61	10.65	10.50	10.62	6,899,951	-0.04(-0.38%)
Nov 02, 2009	10.42	10.70	10.39	10.66	9,387,098	+0.24(+2.31%)
Oct 30, 2009	10.72	10.72	10.37	10.42	11,873,739	-0.26(-2.47%)
Oct 29, 2009	10.53	10.78	10.47	10.69	11,254,837	+0.24(+2.31%)
Oct 28, 2009	10.65	10.74	10.43	10.45	9,044,958	-0.26(-2.46%)
Oct 27, 2009	10.85	10.96	10.62	10.71	9,189,723	-0.09(-0.85%)
Oct 26, 2009	10.78	11.04	10.69	10.80	7,135,975	+0.02(+0.21%)
Oct 23, 2009	10.83	10.86	10.75	10.78	8,118,928	-0.30(-2.74%)
Oct 22, 2009	10.96	11.13	10.71	11.08	9,469,266	+0.09(+0.84%)
Oct 21, 2009	11.02	11.32	10.80	10.99	13,310,686	-0.26(-2.29%)
Oct 20, 2009	11.41	11.48	11.17	11.25	12,618,965	-0.04(-0.36%)
Oct 19, 2009	11.34	11.51	11.20	11.29	11,968,096	-0.06(-0.51%)
Oct 16, 2009	11.32	11.44	11.05	11.35	7,611,952	-0.05(-0.40%)
Oct 15, 2009	11.32	11.42	11.23	11.39	8,359,086	+0.02(+0.15%)
Oct 14, 2009	11.13	11.43	11.06	11.37	9,495,287	+0.36(+3.28%)
Oct 13, 2009	11.06	11.06	10.84	11.01	8,648,910	+0.02(+0.16%)
Oct 12, 2009	11.01	11.05	10.93	11.00	4,604,758	+0.06(+0.58%)
Oct 09, 2009	10.86	10.96	10.79	10.93	6,017,072	+0.06(+0.53%)
Oct 08, 2009	10.79	10.94	10.75	10.88	6,167,601	+0.17(+1.61%)
Oct 07, 2009	10.69	10.79	10.59	10.70	7,675,995	-0.06(-0.59%)
Oct 06, 2009	10.51	10.82	10.48	10.77	13,650,167	+0.35(+3.36%)
Oct 05, 2009	10.50	10.50	10.36	10.42	11,294,710	-0.01(-0.05%)
Oct 02, 2009	10.50	10.59	10.40	10.42	8,704,319	-0.16(-1.52%)
Oct 01, 2009	10.80	10.92	10.57	10.58	10,672,035	-0.27(-2.48%)
Sep 30, 2009	11.09	11.10	10.73	10.85	13,784,275	-0.20(-1.77%)
Sep 29, 2009	11.31	11.39	11.02	11.05	10,328,241	-0.19(-1.66%)
Sep 28, 2009	11.00	11.32	10.94	11.23	5,885,115	+0.29(+2.65%)
Sep 25, 2009	11.08	11.20	10.90	10.94	7,335,811	-0.18(-1.65%)
Sep 24, 2009	11.29	11.38	11.11	11.13	8,302,767	-0.11(-0.97%)
Sep 23, 2009	11.82	11.82	11.24	11.24	14,918,030	-0.56(-4.72%)
Sep 22, 2009	11.26	11.84	11.20	11.79	15,524,268	+0.61(+5.49%)
Sep 21, 2009	11.16	11.30	11.05	11.18	8,982,516	-0.04(-0.36%)
Sep 18, 2009	11.25	11.25	11.13	11.22	10,817,838	+0.05(+0.41%)
Sep 17, 2009	11.04	11.27	10.88	11.17	8,840,570	+0.33(+3.07%)
Sep 16, 2009	10.82	11.03	10.75	10.84	8,168,619	+0.09(+0.80%)
Sep 15, 2009	10.93	11.00	10.70	10.75	10,360,809	-0.18(-1.63%)
Sep 14, 2009	10.77	10.93	10.70	10.93	7,319,543	+0.11(+1.01%)
Sep 11, 2009	10.71	10.88	10.60	10.82	7,721,805	+0.17(+1.61%)
Sep 10, 2009	10.59	10.78	10.51	10.65	9,199,598	+0.06(+0.60%)
Sep 09, 2009	10.45	10.61	10.38	10.59	6,196,988	+0.15(+1.43%)
Sep 08, 2009	10.50	10.64	10.36	10.44	7,956,776	+0.01(+0.11%)
Sep 04, 2009	10.50	10.52	10.32	10.43	7,260,844	-0.04(-0.38%)
Sep 03, 2009	10.28	10.47	10.15	10.47	10,100,550	+0.24(+2.36%)
Sep 02, 2009	10.11	10.27	9.946	10.23	10,253,353	+0.07(+0.68%)

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.