Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.59	11.63	11.38	11.61	16,186,744	+0.07(+0.60%)
Nov 27, 2009	11.41	11.62	11.31	11.54	8,029,776	-0.19(-1.66%)
Nov 25, 2009	11.52	11.80	11.52	11.73	13,183,666	+0.23(+2.00%)
Nov 24, 2009	11.48	11.61	11.43	11.50	12,225,134	+0.03(+0.24%)
Nov 23, 2009	11.61	11.76	11.41	11.47	16,437,250	+0.06(+0.49%)
Nov 20, 2009	11.48	11.51	11.39	11.42	13,630,932	-0.11(-0.97%)
Nov 19, 2009	11.61	11.65	11.41	11.53	16,551,890	-0.19(-1.66%)
Nov 18, 2009	11.77	11.98	11.67	11.72	20,081,070	-0.08(-0.65%)
Nov 17, 2009	11.58	11.85	11.57	11.80	15,886,221	+0.08(+0.65%)
Nov 16, 2009	11.65	11.79	11.57	11.72	21,965,148	+0.14(+1.20%)
Nov 13, 2009	11.49	11.68	11.43	11.59	20,607,322	+0.15(+1.28%)
Nov 12, 2009	11.21	11.52	11.19	11.44	26,797,366	+0.14(+1.23%)
Nov 11, 2009	11.01	11.32	10.93	11.30	23,607,394	+0.34(+3.10%)
Nov 10, 2009	10.81	10.98	10.76	10.96	11,514,686	+0.00(+0.00%)
Nov 09, 2009	10.65	10.98	10.63	10.96	14,338,728	+0.35(+3.27%)
Nov 06, 2009	10.42	10.74	10.38	10.61	12,940,994	+0.02(+0.20%)
Nov 05, 2009	10.40	10.68	10.38	10.59	17,466,752	+0.28(+2.69%)
Nov 04, 2009	10.31	10.42	10.18	10.31	20,327,270	+0.19(+1.92%)
Nov 03, 2009	10.04	10.14	9.940	10.12	21,076,888	+0.05(+0.48%)
Nov 02, 2009	10.16	10.17	9.809	10.07	33,558,448	-0.06(-0.62%)
Oct 30, 2009	10.41	10.45	10.06	10.13	26,312,684	-0.37(-3.50%)
Oct 29, 2009	10.37	10.52	10.33	10.50	17,732,090	+0.24(+2.37%)
Oct 28, 2009	10.38	10.40	10.08	10.26	32,634,926	-0.22(-2.05%)
Oct 27, 2009	10.77	10.84	10.36	10.47	24,697,696	-0.28(-2.64%)
Oct 26, 2009	10.86	11.09	10.68	10.76	20,590,148	-0.10(-0.89%)
Oct 23, 2009	10.82	10.91	10.76	10.86	30,844,280	+0.03(+0.32%)
Oct 22, 2009	10.77	10.93	10.61	10.82	23,218,010	+0.06(+0.58%)
Oct 21, 2009	10.93	11.09	10.74	10.76	17,850,604	-0.03(-0.26%)
Oct 20, 2009	10.74	10.80	10.70	10.79	15,363,071	+0.01(+0.06%)
Oct 19, 2009	10.53	10.78	10.53	10.78	20,213,826	+0.12(+1.11%)
Oct 16, 2009	10.71	10.72	10.50	10.66	24,786,864	-0.09(-0.84%)
Oct 15, 2009	10.91	11.02	10.71	10.75	25,266,954	-0.33(-2.94%)
Oct 14, 2009	10.88	11.09	10.79	11.08	22,755,264	+0.42(+3.97%)
Oct 13, 2009	10.90	10.90	10.55	10.65	18,918,472	-0.27(-2.48%)
Oct 12, 2009	10.99	11.01	10.77	10.93	11,517,681	+0.05(+0.45%)
Oct 09, 2009	10.69	10.90	10.69	10.88	10,321,291	+0.14(+1.29%)
Oct 08, 2009	10.82	10.96	10.70	10.74	16,142,964	+0.07(+0.65%)
Oct 07, 2009	10.75	10.95	10.65	10.67	17,744,524	-0.08(-0.77%)
Oct 06, 2009	10.65	10.97	10.60	10.75	38,333,184	+0.48(+4.66%)
Oct 05, 2009	10.14	10.35	9.989	10.27	26,828,832	+0.17(+1.72%)
Oct 02, 2009	10.25	10.31	10.07	10.10	24,315,816	-0.26(-2.54%)
Oct 01, 2009	10.55	10.59	10.30	10.36	25,631,612	-0.26(-2.42%)
Sep 30, 2009	10.54	10.75	10.36	10.62	25,645,572	+0.09(+0.86%)
Sep 29, 2009	10.47	10.63	10.37	10.53	23,061,496	+0.07(+0.66%)
Sep 28, 2009	10.34	10.47	10.19	10.46	15,383,050	+0.17(+1.62%)
Sep 25, 2009	10.34	10.41	10.20	10.29	19,569,068	-0.06(-0.60%)
Sep 24, 2009	10.75	10.83	10.34	10.36	26,783,592	-0.38(-3.55%)
Sep 23, 2009	10.76	10.96	10.71	10.74	14,285,140	-0.06(-0.51%)
Sep 22, 2009	10.90	10.96	10.70	10.79	14,705,973	-0.02(-0.19%)
Sep 21, 2009	10.57	10.86	10.54	10.81	15,930,409	+0.22(+2.09%)
Sep 18, 2009	10.84	10.93	10.59	10.59	29,213,790	-0.19(-1.80%)
Sep 17, 2009	10.90	11.00	10.75	10.79	23,011,104	+0.03(+0.26%)
Sep 16, 2009	10.86	10.97	10.68	10.76	35,709,192	-0.20(-1.84%)
Sep 15, 2009	11.00	11.05	10.73	10.96	17,743,514	-0.01(-0.13%)
Sep 14, 2009	10.93	11.00	10.78	10.97	15,886,140	-0.16(-1.43%)
Sep 11, 2009	11.31	11.34	10.97	11.13	19,713,460	-0.08(-0.74%)
Sep 10, 2009	10.89	11.30	10.80	11.22	22,640,448	+0.25(+2.28%)
Sep 09, 2009	10.65	10.99	10.62	10.97	20,979,170	+0.30(+2.80%)
Sep 08, 2009	10.68	10.77	10.50	10.67	23,668,346	+0.04(+0.39%)
Sep 04, 2009	10.52	10.65	10.37	10.63	21,555,766	+0.08(+0.79%)
Sep 03, 2009	10.54	10.60	10.39	10.54	19,552,780	+0.08(+0.80%)
Sep 02, 2009	10.23	10.56	10.14	10.46	23,509,858	+0.17(+1.62%)

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.