Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.20	11.29	10.99	11.25	1,005,069	+0.01(+0.09%)
Nov 27, 2009	11.37	11.39	11.14	11.24	417,968	-0.44(-3.77%)
Nov 25, 2009	11.58	11.83	11.40	11.68	1,645,993	+0.11(+0.95%)
Nov 24, 2009	11.36	11.57	11.26	11.57	786,548	+0.15(+1.31%)
Nov 23, 2009	11.36	11.66	11.34	11.42	698,413	+0.22(+1.96%)
Nov 20, 2009	11.16	11.34	11.08	11.20	1,268,196	-0.08(-0.71%)
Nov 19, 2009	11.56	11.57	11.20	11.28	1,520,405	-0.39(-3.34%)
Nov 18, 2009	11.94	11.95	11.56	11.67	1,322,940	-0.30(-2.51%)
Nov 17, 2009	11.90	11.99	11.75	11.97	1,173,274	+0.09(+0.76%)
Nov 16, 2009	12.00	12.15	11.81	11.88	2,052,616	-0.04(-0.34%)
Nov 13, 2009	11.68	11.98	11.49	11.92	1,889,810	+0.36(+3.11%)
Nov 12, 2009	11.77	11.90	11.44	11.56	1,426,716	-0.19(-1.62%)
Nov 11, 2009	11.68	11.83	11.50	11.75	1,282,585	+0.19(+1.64%)
Nov 10, 2009	11.72	11.80	11.54	11.56	1,636,845	-0.17(-1.45%)
Nov 09, 2009	11.47	11.79	11.47	11.73	1,569,450	+0.32(+2.80%)
Nov 06, 2009	11.29	11.66	11.19	11.41	746,930	-0.01(-0.09%)
Nov 05, 2009	11.14	11.45	11.05	11.42	1,328,941	+0.33(+2.98%)
Nov 04, 2009	11.04	11.22	10.90	11.09	1,520,317	+0.10(+0.91%)
Nov 03, 2009	10.88	11.10	10.80	10.99	2,066,754	+0.09(+0.83%)
Nov 02, 2009	11.00	11.12	10.77	10.90	2,235,450	-0.07(-0.64%)
Oct 30, 2009	11.49	11.57	10.82	10.97	2,003,023	-0.62(-5.35%)
Oct 29, 2009	11.50	11.82	11.44	11.59	1,707,760	+0.16(+1.40%)
Oct 28, 2009	12.09	12.09	11.30	11.43	3,320,383	-0.74(-6.08%)
Oct 27, 2009	11.98	12.33	11.83	12.17	2,466,978	+0.18(+1.50%)
Oct 26, 2009	11.83	12.57	11.83	11.99	3,900,792	+0.13(+1.10%)
Oct 23, 2009	11.89	12.50	11.14	11.86	8,456,127	+0.73(+6.56%)
Oct 22, 2009	10.93	11.22	10.78	11.13	1,646,005	+0.20(+1.83%)
Oct 21, 2009	10.78	11.13	10.60	10.93	3,631,200	+0.05(+0.46%)
Oct 20, 2009	10.85	11.40	10.81	10.88	2,260,752	-0.33(-2.94%)
Oct 19, 2009	11.24	11.32	11.04	11.21	1,108,334	+0.03(+0.27%)
Oct 16, 2009	11.48	11.65	11.15	11.18	3,000,957	-0.34(-2.95%)
Oct 15, 2009	11.65	11.87	11.41	11.52	1,806,166	-0.29(-2.46%)
Oct 14, 2009	11.77	11.99	11.51	11.81	1,746,421	+0.15(+1.29%)
Oct 13, 2009	11.50	11.67	11.36	11.66	761,470	+0.18(+1.57%)
Oct 12, 2009	11.64	11.78	11.45	11.48	1,385,799	-0.13(-1.12%)
Oct 09, 2009	11.55	11.79	11.50	11.61	790,761	+0.09(+0.78%)
Oct 08, 2009	11.26	11.54	11.18	11.52	1,427,567	+0.32(+2.86%)
Oct 07, 2009	11.15	11.24	10.97	11.20	668,366	+0.05(+0.45%)
Oct 06, 2009	11.03	11.28	10.91	11.15	1,067,194	+0.16(+1.46%)
Oct 05, 2009	10.94	11.22	10.88	10.99	975,564	+0.12(+1.10%)
Oct 02, 2009	10.61	11.05	10.55	10.87	1,004,585	+0.04(+0.37%)
Oct 01, 2009	11.20	11.34	10.76	10.83	1,367,224	-0.38(-3.39%)
Sep 30, 2009	11.50	11.51	11.11	11.21	1,275,329	-0.21(-1.84%)
Sep 29, 2009	11.55	11.64	11.40	11.42	1,011,621	-0.10(-0.87%)
Sep 28, 2009	11.33	11.60	11.31	11.52	724,752	+0.27(+2.40%)
Sep 25, 2009	11.35	11.39	11.10	11.25	1,155,456	-0.18(-1.57%)
Sep 24, 2009	11.73	11.87	11.30	11.43	1,104,923	-0.31(-2.64%)
Sep 23, 2009	11.68	12.02	11.62	11.74	2,106,195	+0.02(+0.17%)
Sep 22, 2009	11.23	11.79	11.19	11.72	2,527,950	+0.57(+5.11%)
Sep 21, 2009	11.31	11.63	10.99	11.15	3,545,503	-0.58(-4.94%)
Sep 18, 2009	11.70	11.85	11.47	11.73	1,345,993	+0.09(+0.77%)
Sep 17, 2009	12.07	12.14	11.59	11.64	2,017,853	-0.48(-3.96%)
Sep 16, 2009	12.10	12.21	11.78	12.12	2,980,449	+0.64(+5.57%)
Sep 15, 2009	11.51	11.75	11.43	11.48	1,249,372	-0.01(-0.09%)
Sep 14, 2009	11.46	11.58	11.33	11.49	1,506,354	-0.09(-0.78%)
Sep 11, 2009	11.35	12.10	11.23	11.58	4,845,104	+0.43(+3.86%)
Sep 10, 2009	10.80	11.21	10.80	11.15	3,376,499	+0.45(+4.21%)
Sep 09, 2009	10.89	10.96	10.60	10.70	2,660,016	-0.17(-1.56%)
Sep 08, 2009	10.83	10.91	10.63	10.87	1,524,371	+0.15(+1.40%)
Sep 04, 2009	10.42	10.75	10.33	10.72	1,986,260	+0.05(+0.47%)
Sep 03, 2009	10.92	10.93	10.46	10.67	2,377,125	-0.28(-2.56%)
Sep 02, 2009	10.14	11.18	10.03	10.95	5,248,239	+0.79(+7.78%)

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.