Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.549	8.813	8.401	8.774	10,808,683	+0.24(+2.82%)
Nov 27, 2009	8.199	8.596	8.190	8.533	8,627,397	-0.19(-2.23%)
Nov 25, 2009	8.696	8.782	8.673	8.727	5,777,207	+0.06(+0.72%)
Nov 24, 2009	8.813	8.821	8.620	8.665	10,106,936	-0.15(-1.68%)
Nov 23, 2009	8.782	8.891	8.696	8.813	10,544,737	+0.19(+2.25%)
Nov 20, 2009	8.603	8.665	8.510	8.619	7,556,840	-0.07(-0.80%)
Nov 19, 2009	8.891	8.914	8.549	8.688	17,747,616	-0.32(-3.54%)
Nov 18, 2009	9.131	9.170	8.929	9.007	12,155,630	-0.11(-1.19%)
Nov 17, 2009	9.139	9.267	9.023	9.116	14,797,694	-0.20(-2.17%)
Nov 16, 2009	9.248	9.357	9.147	9.318	16,138,338	+0.33(+3.63%)
Nov 13, 2009	8.797	9.085	8.782	8.992	7,402,051	+0.16(+1.76%)
Nov 12, 2009	9.170	9.295	8.735	8.836	9,919,806	-0.40(-4.29%)
Nov 11, 2009	9.131	9.349	9.069	9.232	13,902,478	+0.25(+2.77%)
Nov 10, 2009	9.100	9.248	8.859	8.984	15,520,769	-0.17(-1.87%)
Nov 09, 2009	8.642	9.279	8.642	9.155	11,353,918	+0.58(+6.80%)
Nov 06, 2009	8.253	8.673	8.253	8.572	8,978,279	+0.13(+1.57%)
Nov 05, 2009	8.603	8.704	8.393	8.440	12,319,882	-0.05(-0.64%)
Nov 04, 2009	8.284	8.828	8.284	8.494	24,890,254	+0.25(+3.02%)
Nov 03, 2009	7.865	8.315	7.857	8.246	14,946,946	+0.22(+2.71%)
Nov 02, 2009	8.051	8.432	7.791	8.028	16,267,516	-0.04(-0.48%)
Oct 30, 2009	8.269	8.611	7.974	8.067	26,332,372	-0.65(-7.49%)
Oct 29, 2009	8.269	8.797	8.246	8.720	16,549,153	+0.57(+6.96%)
Oct 28, 2009	8.533	8.564	7.880	8.152	39,945,764	-0.65(-7.41%)
Oct 27, 2009	9.248	9.271	8.743	8.805	23,554,314	-0.44(-4.79%)
Oct 26, 2009	9.839	10.23	9.178	9.248	29,379,816	-0.68(-6.81%)
Oct 23, 2009	9.940	9.947	9.714	9.924	14,588,755	-0.30(-2.96%)
Oct 22, 2009	10.28	10.37	10.10	10.23	13,387,438	-0.05(-0.53%)
Oct 21, 2009	10.36	10.49	10.20	10.28	11,366,472	+0.02(+0.15%)
Oct 20, 2009	10.26	10.35	10.21	10.27	14,200,229	-0.26(-2.44%)
Oct 19, 2009	10.40	10.66	10.27	10.52	9,730,978	+0.17(+1.65%)
Oct 16, 2009	10.61	10.65	10.33	10.35	14,432,025	-0.41(-3.83%)
Oct 15, 2009	10.65	10.85	10.58	10.76	10,924,646	-0.05(-0.50%)
Oct 14, 2009	10.76	10.82	10.52	10.82	15,384,456	+0.33(+3.19%)
Oct 13, 2009	10.34	10.57	10.20	10.48	18,673,300	+0.21(+2.04%)
Oct 12, 2009	10.40	10.44	10.19	10.27	6,735,403	+0.03(+0.30%)
Oct 09, 2009	10.11	10.28	10.00	10.24	9,518,883	+0.11(+1.07%)
Oct 08, 2009	10.03	10.25	9.916	10.13	16,296,975	+0.33(+3.41%)
Oct 07, 2009	10.06	10.06	9.722	9.800	9,252,621	-0.19(-1.94%)
Oct 06, 2009	9.924	10.09	9.839	9.994	13,086,060	+0.33(+3.46%)
Oct 05, 2009	9.473	9.730	9.442	9.660	13,162,290	+0.21(+2.22%)
Oct 02, 2009	9.497	9.543	9.030	9.450	23,832,000	-0.16(-1.62%)
Oct 01, 2009	10.13	10.13	9.574	9.606	25,786,670	-0.44(-4.33%)
Sep 30, 2009	10.19	10.28	9.932	10.04	19,881,056	-0.07(-0.69%)
Sep 29, 2009	10.18	10.44	10.08	10.11	12,564,793	-0.23(-2.27%)
Sep 28, 2009	10.06	10.37	10.06	10.35	11,479,888	+0.25(+2.48%)
Sep 25, 2009	9.940	10.16	9.839	10.10	20,482,136	+0.16(+1.64%)
Sep 24, 2009	10.30	10.40	9.753	9.932	29,627,040	-0.21(-2.07%)
Sep 23, 2009	9.878	10.48	9.800	10.14	138,752,224	+0.04(+0.39%)
Sep 22, 2009	10.25	10.44	10.03	10.10	22,932,102	-0.04(-0.38%)
Sep 21, 2009	10.78	10.80	10.05	10.14	26,279,826	-0.89(-8.10%)
Sep 18, 2009	11.02	11.13	10.90	11.04	14,403,572	+0.19(+1.79%)
Sep 17, 2009	11.03	11.31	10.80	10.84	16,900,334	-0.23(-2.10%)
Sep 16, 2009	10.23	11.33	10.20	11.07	26,813,342	+0.91(+8.94%)
Sep 15, 2009	9.753	10.20	9.644	10.17	14,694,611	+0.43(+4.39%)
Sep 14, 2009	9.730	9.839	9.497	9.738	8,335,302	+0.02(+0.16%)
Sep 11, 2009	9.986	10.08	9.675	9.722	11,913,008	-0.23(-2.27%)
Sep 10, 2009	10.13	10.13	9.722	9.947	10,807,393	-0.12(-1.23%)
Sep 09, 2009	9.870	10.40	9.753	10.07	15,797,827	-0.05(-0.46%)
Sep 08, 2009	9.916	10.36	9.916	10.12	13,376,070	+0.46(+4.75%)
Sep 04, 2009	9.753	9.947	9.574	9.660	11,844,056	-0.14(-1.43%)
Sep 03, 2009	9.652	9.808	9.536	9.800	11,430,873	+0.30(+3.19%)
Sep 02, 2009	9.170	9.668	9.170	9.497	12,983,302	-0.01(-0.08%)

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.