Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.34	11.56	11.29	11.55	1,964,421	+0.18(+1.55%)
Nov 27, 2009	11.34	11.45	11.21	11.37	818,039	-0.16(-1.39%)
Nov 25, 2009	11.60	11.62	11.40	11.53	1,985,046	-0.13(-1.14%)
Nov 24, 2009	11.71	11.74	11.53	11.67	1,890,928	-0.06(-0.52%)
Nov 23, 2009	11.59	11.74	11.54	11.73	843,392	+0.24(+2.06%)
Nov 20, 2009	11.35	11.52	11.06	11.49	1,333,528	+0.10(+0.89%)
Nov 19, 2009	11.43	11.43	11.23	11.39	764,555	-0.12(-1.00%)
Nov 18, 2009	11.58	11.64	11.46	11.50	767,218	-0.11(-0.93%)
Nov 17, 2009	11.52	11.63	11.50	11.61	602,176	+0.03(+0.29%)
Nov 16, 2009	11.54	11.63	11.48	11.58	842,927	+0.07(+0.61%)
Nov 13, 2009	11.52	11.58	11.40	11.51	1,019,240	+0.07(+0.63%)
Nov 12, 2009	11.55	11.55	11.40	11.44	886,074	-0.07(-0.61%)
Nov 11, 2009	11.45	11.54	11.39	11.51	1,012,723	+0.08(+0.69%)
Nov 10, 2009	11.39	11.47	11.36	11.43	1,393,104	+0.07(+0.58%)
Nov 09, 2009	11.24	11.37	11.22	11.36	1,325,021	+0.21(+1.84%)
Nov 06, 2009	11.06	11.23	11.06	11.16	912,552	+0.06(+0.53%)
Nov 05, 2009	10.98	11.17	10.98	11.10	1,207,446	+0.18(+1.65%)
Nov 04, 2009	10.93	11.08	10.78	10.92	1,711,397	-0.05(-0.43%)
Nov 03, 2009	11.06	11.10	10.83	10.96	1,385,483	-0.12(-1.12%)
Nov 02, 2009	10.99	11.20	10.94	11.09	2,857,088	+0.07(+0.66%)
Oct 30, 2009	10.94	11.21	10.94	11.02	1,955,307	+0.02(+0.20%)
Oct 29, 2009	10.80	11.00	10.70	10.99	1,286,168	+0.22(+2.03%)
Oct 28, 2009	10.92	10.97	10.76	10.77	954,192	-0.12(-1.10%)
Oct 27, 2009	10.88	11.01	10.81	10.89	1,286,695	+0.04(+0.37%)
Oct 26, 2009	10.91	11.14	10.75	10.85	1,421,443	-0.05(-0.50%)
Oct 23, 2009	10.95	10.97	10.87	10.91	1,318,370	-0.25(-2.27%)
Oct 22, 2009	11.07	11.19	10.98	11.16	1,299,194	+0.06(+0.55%)
Oct 21, 2009	11.12	11.33	11.08	11.10	1,066,424	-0.03(-0.24%)
Oct 20, 2009	11.10	11.14	11.07	11.13	1,213,831	-0.01(-0.12%)
Oct 19, 2009	11.01	11.33	11.01	11.14	1,796,362	+0.17(+1.52%)
Oct 16, 2009	11.35	11.40	10.93	10.97	2,801,482	-0.41(-3.61%)
Oct 15, 2009	10.64	11.40	10.64	11.38	2,288,137	+0.28(+2.56%)
Oct 14, 2009	11.23	11.41	11.07	11.10	1,459,380	-0.10(-0.93%)
Oct 13, 2009	11.14	11.24	11.07	11.20	1,373,950	+0.07(+0.61%)
Oct 12, 2009	11.10	11.46	11.00	11.14	935,100	+0.12(+1.13%)
Oct 09, 2009	10.98	11.11	10.87	11.01	1,112,911	+0.01(+0.08%)
Oct 08, 2009	11.02	11.04	10.89	11.00	1,538,535	+0.04(+0.39%)
Oct 07, 2009	11.05	12.14	10.83	10.96	893,850	-0.05(-0.43%)
Oct 06, 2009	10.88	11.07	10.74	11.01	1,252,498	+0.12(+1.10%)
Oct 05, 2009	10.88	10.90	10.73	10.89	2,244,419	+0.01(+0.08%)
Oct 02, 2009	11.00	11.12	10.84	10.88	2,221,459	-0.06(-0.56%)
Oct 01, 2009	10.87	11.03	10.76	10.94	2,470,907	+0.06(+0.52%)
Sep 30, 2009	10.95	10.99	10.73	10.88	1,808,156	-0.11(-0.99%)
Sep 29, 2009	11.06	11.11	10.91	10.99	1,636,402	-0.07(-0.65%)
Sep 28, 2009	11.06	11.15	10.91	11.06	1,660,346	+0.08(+0.72%)
Sep 25, 2009	11.11	11.22	10.95	10.98	1,485,543	-0.08(-0.73%)
Sep 24, 2009	11.06	11.13	10.99	11.07	2,203,044	+0.02(+0.20%)
Sep 23, 2009	11.06	11.20	11.02	11.04	1,917,176	-0.02(-0.18%)
Sep 22, 2009	11.02	11.12	11.02	11.06	2,492,839	+0.01(+0.06%)
Sep 21, 2009	10.80	11.10	10.73	11.06	3,735,249	+0.20(+1.85%)
Sep 18, 2009	11.22	11.42	10.86	10.86	12,556,546	-0.28(-2.47%)
Sep 17, 2009	11.21	11.23	11.02	11.13	2,823,941	+0.07(+0.67%)
Sep 16, 2009	11.12	11.24	10.94	11.06	2,050,121	-0.02(-0.16%)
Sep 15, 2009	11.24	11.25	11.02	11.07	3,366,578	-0.08(-0.75%)
Sep 14, 2009	10.67	11.23	10.62	11.16	4,217,427	+0.47(+4.39%)
Sep 11, 2009	10.72	10.80	10.63	10.69	2,427,773	+0.00(+0.02%)
Sep 10, 2009	10.28	10.69	10.24	10.69	2,888,139	+0.41(+3.95%)
Sep 09, 2009	10.47	10.60	10.23	10.28	2,947,560	-0.15(-1.47%)
Sep 08, 2009	10.37	10.51	10.37	10.43	3,202,883	+0.09(+0.92%)
Sep 04, 2009	10.16	10.35	10.16	10.34	1,668,038	+0.11(+1.10%)
Sep 03, 2009	10.50	10.57	10.09	10.23	3,648,649	-0.23(-2.17%)
Sep 02, 2009	10.02	10.79	9.979	10.45	7,335,448	+0.58(+5.86%)

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.