Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.46	11.57	11.30	11.39	11,805,586	-0.19(-1.67%)
Nov 27, 2009	11.44	11.77	11.31	11.58	10,214,719	+0.02(+0.21%)
Nov 25, 2009	11.40	11.67	11.39	11.56	8,591,446	+0.16(+1.40%)
Nov 24, 2009	11.45	11.53	11.31	11.40	9,540,803	-0.05(-0.44%)
Nov 23, 2009	11.55	11.57	11.36	11.45	13,701,367	+0.07(+0.62%)
Nov 20, 2009	11.41	11.56	11.32	11.38	12,282,128	-0.19(-1.64%)
Nov 19, 2009	11.77	11.81	11.47	11.57	21,078,292	-0.30(-2.53%)
Nov 18, 2009	11.82	11.90	11.63	11.87	17,288,476	+0.18(+1.54%)
Nov 17, 2009	11.68	11.70	11.47	11.69	10,174,468	-0.03(-0.26%)
Nov 16, 2009	11.73	11.91	11.64	11.72	15,616,673	+0.03(+0.26%)
Nov 13, 2009	11.62	11.73	11.50	11.69	21,016,624	+0.25(+2.19%)
Nov 12, 2009	11.52	11.70	11.34	11.44	31,562,016	+0.06(+0.53%)
Nov 11, 2009	11.52	11.59	11.05	11.38	29,941,516	-0.04(-0.35%)
Nov 10, 2009	11.75	11.77	11.35	11.42	20,421,064	-0.12(-1.04%)
Nov 09, 2009	11.53	11.59	11.39	11.54	21,904,608	+0.29(+2.58%)
Nov 06, 2009	11.30	11.44	11.13	11.25	26,718,844	+0.38(+3.50%)
Nov 05, 2009	10.94	11.02	10.77	10.87	22,026,442	+0.19(+1.78%)
Nov 04, 2009	10.70	10.80	10.61	10.68	15,113,811	+0.06(+0.56%)
Nov 03, 2009	10.32	10.66	10.25	10.62	28,803,188	+0.25(+2.41%)
Nov 02, 2009	10.81	10.88	10.33	10.37	32,723,284	-0.46(-4.25%)
Oct 30, 2009	11.17	11.19	10.80	10.83	20,669,666	-0.26(-2.34%)
Oct 29, 2009	11.14	11.19	10.85	11.09	36,723,960	-0.30(-2.63%)
Oct 28, 2009	11.71	11.74	11.35	11.39	17,980,340	-0.30(-2.57%)
Oct 27, 2009	12.04	12.17	11.61	11.69	19,215,270	-0.35(-2.91%)
Oct 26, 2009	12.20	12.35	11.97	12.04	10,042,240	-0.16(-1.31%)
Oct 23, 2009	12.31	12.65	12.12	12.20	14,066,478	-0.20(-1.61%)
Oct 22, 2009	12.30	12.48	12.22	12.40	7,927,599	+0.07(+0.57%)
Oct 21, 2009	12.46	12.69	12.32	12.33	8,334,507	-0.13(-1.04%)
Oct 20, 2009	12.37	12.57	12.32	12.46	10,129,186	-0.07(-0.56%)
Oct 19, 2009	12.45	12.57	12.34	12.53	9,746,738	+0.19(+1.54%)
Oct 16, 2009	12.46	12.46	12.17	12.34	11,659,544	-0.17(-1.36%)
Oct 15, 2009	12.62	12.75	12.43	12.51	13,636,400	-0.20(-1.57%)
Oct 14, 2009	12.53	12.75	12.47	12.71	8,405,986	+0.22(+1.76%)
Oct 13, 2009	12.49	12.64	12.31	12.49	9,995,790	+0.09(+0.73%)
Oct 12, 2009	12.78	12.84	12.27	12.40	18,358,404	-0.26(-2.05%)
Oct 09, 2009	12.89	12.89	12.60	12.66	10,230,593	-0.23(-1.78%)
Oct 08, 2009	12.70	12.96	12.56	12.89	17,274,388	+0.31(+2.46%)
Oct 07, 2009	12.24	12.60	12.23	12.58	12,472,093	+0.37(+3.03%)
Oct 06, 2009	12.00	12.28	11.95	12.21	12,297,261	+0.33(+2.78%)
Oct 05, 2009	11.93	12.05	11.84	11.88	11,083,823	+0.01(+0.08%)
Oct 02, 2009	11.86	12.10	11.85	11.87	12,248,703	-0.16(-1.33%)
Oct 01, 2009	12.25	12.31	11.85	12.03	19,093,764	-0.36(-2.91%)
Sep 30, 2009	12.54	12.58	12.28	12.39	15,953,791	-0.03(-0.24%)
Sep 29, 2009	12.37	12.67	12.35	12.42	14,076,748	+0.01(+0.08%)
Sep 28, 2009	12.47	12.63	12.35	12.41	12,670,748	+0.04(+0.32%)
Sep 25, 2009	12.29	12.46	12.17	12.37	11,033,962	+0.09(+0.73%)
Sep 24, 2009	12.53	12.62	12.15	12.28	9,665,844	-0.23(-1.84%)
Sep 23, 2009	12.46	12.71	12.40	12.51	16,251,611	+0.15(+1.21%)
Sep 22, 2009	12.39	12.48	12.08	12.36	13,196,404	+0.07(+0.57%)
Sep 21, 2009	11.63	12.34	11.63	12.29	20,993,892	+0.50(+4.24%)
Sep 18, 2009	12.11	12.18	11.79	11.79	16,756,696	-0.24(-2.00%)
Sep 17, 2009	11.83	12.15	11.64	12.03	16,797,558	+0.26(+2.21%)
Sep 16, 2009	11.63	11.80	11.40	11.77	19,908,600	+0.23(+1.99%)
Sep 15, 2009	11.79	11.79	11.39	11.54	15,359,521	-0.20(-1.70%)
Sep 14, 2009	11.80	11.97	11.69	11.74	11,963,797	-0.09(-0.76%)
Sep 11, 2009	11.66	11.90	11.60	11.83	21,774,730	+0.24(+2.07%)
Sep 10, 2009	11.74	11.81	11.50	11.59	18,180,312	-0.07(-0.60%)
Sep 09, 2009	11.96	11.97	11.58	11.66	14,361,616	-0.28(-2.35%)
Sep 08, 2009	11.83	11.97	11.77	11.94	12,860,177	+0.23(+1.96%)
Sep 04, 2009	11.58	11.74	11.50	11.71	10,401,791	+0.16(+1.39%)
Sep 03, 2009	11.74	11.76	11.40	11.55	12,469,143	-0.09(-0.77%)
Sep 02, 2009	11.49	11.74	11.38	11.64	13,471,125	+0.22(+1.93%)

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.