Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.97	11.02	10.85	10.96	1,438,677	-0.01(-0.12%)
Nov 27, 2009	10.95	11.20	10.84	10.97	539,856	-0.27(-2.41%)
Nov 25, 2009	11.21	11.30	11.14	11.24	1,120,903	+0.06(+0.57%)
Nov 24, 2009	11.14	11.21	11.12	11.18	848,397	-0.06(-0.56%)
Nov 23, 2009	11.22	11.34	11.15	11.24	714,991	+0.13(+1.14%)
Nov 20, 2009	11.07	11.15	11.01	11.11	759,243	+0.01(+0.12%)
Nov 19, 2009	11.04	11.12	10.96	11.10	1,396,471	-0.00(-0.04%)
Nov 18, 2009	11.27	11.29	11.09	11.11	1,493,118	-0.21(-1.84%)
Nov 17, 2009	11.24	11.34	11.22	11.31	491,105	+0.00(+0.04%)
Nov 16, 2009	11.41	11.46	11.25	11.31	776,046	+0.04(+0.32%)
Nov 13, 2009	11.30	11.37	11.18	11.27	1,208,776	+0.03(+0.28%)
Nov 12, 2009	11.40	11.49	11.23	11.24	1,012,800	-0.19(-1.70%)
Nov 11, 2009	11.36	11.44	11.27	11.44	949,537	+0.16(+1.40%)
Nov 10, 2009	11.24	11.35	11.20	11.28	1,252,574	-0.07(-0.64%)
Nov 09, 2009	11.29	11.36	11.24	11.35	799,651	+0.14(+1.29%)
Nov 06, 2009	11.25	11.38	11.10	11.21	1,155,215	-0.04(-0.36%)
Nov 05, 2009	11.12	11.25	11.00	11.25	1,288,075	+0.25(+2.26%)
Nov 04, 2009	11.18	11.21	10.96	11.00	1,665,615	-0.03(-0.29%)
Nov 03, 2009	10.97	11.14	10.84	11.03	2,390,355	+0.01(+0.12%)
Nov 02, 2009	11.16	11.30	10.92	11.02	1,622,781	-0.09(-0.85%)
Oct 30, 2009	11.60	11.62	11.09	11.11	1,789,694	-0.50(-4.28%)
Oct 29, 2009	11.39	11.64	11.19	11.61	1,902,354	+0.33(+2.96%)
Oct 28, 2009	11.31	11.47	11.21	11.27	1,615,392	-0.08(-0.68%)
Oct 27, 2009	11.24	11.79	11.24	11.35	2,056,088	-0.13(-1.14%)
Oct 26, 2009	11.83	11.98	11.44	11.48	1,296,066	-0.35(-2.94%)
Oct 23, 2009	11.77	11.84	11.72	11.83	1,039,655	-0.09(-0.76%)
Oct 22, 2009	11.81	11.93	11.71	11.92	768,245	+0.13(+1.11%)
Oct 21, 2009	11.81	11.95	11.74	11.79	1,216,826	-0.01(-0.11%)
Oct 20, 2009	11.79	11.83	11.79	11.80	984,485	-0.11(-0.91%)
Oct 19, 2009	11.85	11.93	11.74	11.91	501,824	+0.11(+0.96%)
Oct 16, 2009	11.82	11.87	11.73	11.80	815,150	-0.11(-0.95%)
Oct 15, 2009	11.78	11.92	11.78	11.91	626,633	+0.03(+0.27%)
Oct 14, 2009	11.78	11.90	11.78	11.88	986,642	+0.24(+2.10%)
Oct 13, 2009	11.75	11.75	11.55	11.63	687,940	-0.09(-0.73%)
Oct 12, 2009	11.72	11.81	11.66	11.72	909,718	+0.09(+0.73%)
Oct 09, 2009	11.80	11.86	11.59	11.63	1,429,263	-0.24(-2.01%)
Oct 08, 2009	11.66	11.88	11.59	11.87	1,495,624	+0.29(+2.52%)
Oct 07, 2009	11.37	11.59	11.30	11.58	1,035,201	+0.15(+1.34%)
Oct 06, 2009	11.40	11.45	11.26	11.43	1,238,665	+0.18(+1.56%)
Oct 05, 2009	11.23	11.57	11.05	11.25	1,211,540	+0.16(+1.42%)
Oct 02, 2009	11.05	11.25	10.99	11.10	1,114,444	-0.07(-0.64%)
Oct 01, 2009	11.42	11.45	11.15	11.17	1,429,468	-0.29(-2.55%)
Sep 30, 2009	11.68	11.77	11.44	11.46	1,334,350	-0.23(-1.96%)
Sep 29, 2009	11.72	11.79	11.58	11.69	654,630	-0.06(-0.54%)
Sep 28, 2009	11.32	11.75	11.28	11.75	997,833	+0.47(+4.14%)
Sep 25, 2009	11.51	11.63	11.27	11.28	1,311,980	-0.26(-2.26%)
Sep 24, 2009	11.65	11.79	11.52	11.54	1,628,391	-0.11(-0.96%)
Sep 23, 2009	11.57	11.97	11.45	11.66	2,244,000	+0.13(+1.09%)
Sep 22, 2009	11.46	11.54	11.30	11.53	1,684,329	+0.18(+1.54%)
Sep 21, 2009	11.28	11.42	11.21	11.36	1,096,891	-0.05(-0.43%)
Sep 18, 2009	11.65	11.72	11.39	11.41	1,713,359	-0.17(-1.48%)
Sep 17, 2009	11.93	11.93	11.50	11.58	1,217,557	-0.19(-1.61%)
Sep 16, 2009	11.70	11.91	11.67	11.77	1,347,012	+0.09(+0.78%)
Sep 15, 2009	11.66	11.71	11.47	11.68	2,641,489	-0.01(-0.08%)
Sep 14, 2009	11.37	11.68	11.35	11.68	1,361,165	+0.22(+1.96%)
Sep 11, 2009	11.27	11.48	11.18	11.46	1,369,318	+0.23(+2.04%)
Sep 10, 2009	11.24	11.36	11.19	11.23	1,336,958	-0.04(-0.40%)
Sep 09, 2009	11.19	11.37	11.17	11.28	1,416,341	+0.06(+0.56%)
Sep 08, 2009	11.22	11.25	11.07	11.21	1,280,333	+0.14(+1.26%)
Sep 04, 2009	10.96	11.10	10.92	11.07	954,087	+0.01(+0.08%)
Sep 03, 2009	11.16	11.16	10.94	11.06	937,595	+0.00(+0.00%)
Sep 02, 2009	11.00	11.18	10.94	11.06	1,157,658	-0.02(-0.20%)

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.