Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.65	10.68	10.46	10.56	1,137,762	-0.10(-0.95%)
Nov 27, 2009	10.61	10.86	10.51	10.66	534,003	-0.29(-2.64%)
Nov 25, 2009	10.88	11.02	10.78	10.95	553,147	+0.07(+0.64%)
Nov 24, 2009	11.02	11.02	10.77	10.88	836,829	-0.14(-1.26%)
Nov 23, 2009	10.88	11.07	10.83	11.02	2,143,507	+0.29(+2.70%)
Nov 20, 2009	10.56	10.76	10.49	10.73	1,232,648	+0.08(+0.71%)
Nov 19, 2009	10.70	10.70	10.33	10.66	1,606,587	-0.11(-1.05%)
Nov 18, 2009	10.88	10.90	10.66	10.77	775,982	-0.11(-1.04%)
Nov 17, 2009	10.77	10.88	10.61	10.88	949,169	+0.09(+0.88%)
Nov 16, 2009	10.51	10.84	10.49	10.79	1,632,540	+0.38(+3.69%)
Nov 13, 2009	10.32	10.52	10.22	10.41	839,968	+0.06(+0.61%)
Nov 12, 2009	10.56	10.65	10.29	10.34	1,743,884	-0.25(-2.32%)
Nov 11, 2009	10.69	10.72	10.45	10.59	1,048,999	+0.01(+0.12%)
Nov 10, 2009	10.50	10.72	10.39	10.58	2,031,094	+0.02(+0.18%)
Nov 09, 2009	10.05	10.58	10.05	10.56	2,370,767	+0.61(+6.14%)
Nov 06, 2009	9.833	10.10	9.732	9.946	1,452,685	-0.03(-0.25%)
Nov 05, 2009	9.625	9.984	9.559	9.971	2,120,722	+0.46(+4.83%)
Nov 04, 2009	9.801	9.801	9.474	9.511	2,247,527	-0.22(-2.27%)
Nov 03, 2009	9.600	9.763	9.518	9.732	1,492,696	+0.09(+0.91%)
Nov 02, 2009	9.644	9.814	9.448	9.644	2,004,805	+0.03(+0.26%)
Oct 30, 2009	9.889	9.959	9.511	9.618	2,092,678	-0.35(-3.48%)
Oct 29, 2009	9.656	10.02	9.606	9.965	1,797,435	+0.42(+4.35%)
Oct 28, 2009	9.820	9.943	9.474	9.549	2,702,776	-0.25(-2.57%)
Oct 27, 2009	10.27	10.59	9.738	9.801	5,803,654	-0.18(-1.77%)
Oct 26, 2009	10.20	10.45	9.914	9.977	2,696,264	-0.18(-1.74%)
Oct 23, 2009	10.23	10.25	10.10	10.15	2,397,190	-0.50(-4.67%)
Oct 22, 2009	10.43	10.70	10.15	10.65	1,786,030	+0.23(+2.24%)
Oct 21, 2009	10.63	10.79	10.39	10.42	2,093,849	-0.26(-2.42%)
Oct 20, 2009	10.53	10.68	10.50	10.68	1,129,242	-0.21(-1.91%)
Oct 19, 2009	10.78	10.93	10.71	10.88	1,099,310	+0.11(+1.05%)
Oct 16, 2009	10.83	10.88	10.70	10.77	1,031,226	-0.13(-1.16%)
Oct 15, 2009	10.59	10.90	10.55	10.90	1,481,468	+0.25(+2.37%)
Oct 14, 2009	10.64	10.80	10.58	10.65	1,263,992	+0.14(+1.38%)
Oct 13, 2009	10.41	10.59	10.32	10.50	899,734	+0.02(+0.18%)
Oct 12, 2009	10.48	10.49	10.30	10.48	1,196,117	+0.17(+1.65%)
Oct 09, 2009	10.58	10.63	10.27	10.31	2,832,939	-0.26(-2.44%)
Oct 08, 2009	10.78	10.82	10.52	10.57	2,827,757	-0.09(-0.89%)
Oct 07, 2009	10.70	10.88	10.59	10.66	889,027	-0.06(-0.53%)
Oct 06, 2009	10.77	10.89	10.53	10.72	1,567,944	+0.10(+0.95%)
Oct 05, 2009	10.42	10.71	10.42	10.62	1,134,225	+0.23(+2.24%)
Oct 02, 2009	10.56	10.65	10.20	10.39	1,987,236	-0.30(-2.83%)
Oct 01, 2009	10.93	11.00	10.69	10.69	1,409,979	-0.30(-2.69%)
Sep 30, 2009	11.26	11.27	10.81	10.99	1,367,494	-0.20(-1.80%)
Sep 29, 2009	11.09	11.31	11.05	11.19	852,304	+0.06(+0.51%)
Sep 28, 2009	10.80	11.15	10.76	11.13	1,034,562	+0.38(+3.51%)
Sep 25, 2009	10.83	10.88	10.71	10.75	855,926	-0.09(-0.81%)
Sep 24, 2009	11.26	11.31	10.67	10.84	1,659,994	-0.37(-3.26%)
Sep 23, 2009	11.41	11.58	11.19	11.21	1,333,955	-0.15(-1.33%)
Sep 22, 2009	11.34	11.59	11.34	11.36	1,412,186	+0.10(+0.89%)
Sep 21, 2009	11.13	11.35	11.05	11.26	1,259,471	-0.03(-0.28%)
Sep 18, 2009	11.22	11.43	11.16	11.29	1,874,877	+0.14(+1.30%)
Sep 17, 2009	11.27	11.29	10.82	11.14	2,885,568	-0.04(-0.39%)
Sep 16, 2009	11.22	11.31	10.92	11.19	3,918,194	+0.48(+4.53%)
Sep 15, 2009	10.53	10.79	10.49	10.70	3,647,803	+0.15(+1.43%)
Sep 14, 2009	10.46	10.65	10.30	10.55	2,421,091	+0.01(+0.12%)
Sep 11, 2009	10.58	10.58	10.46	10.54	1,665,885	-0.01(-0.12%)
Sep 10, 2009	10.52	10.65	10.36	10.55	2,012,970	+0.00(+0.00%)
Sep 09, 2009	10.51	10.60	10.40	10.55	1,815,166	+0.00(+0.00%)
Sep 08, 2009	10.56	10.58	10.42	10.55	1,216,168	+0.13(+1.21%)
Sep 04, 2009	10.24	10.42	10.10	10.42	1,545,294	+0.18(+1.78%)
Sep 03, 2009	10.15	10.24	10.03	10.24	1,088,638	+0.16(+1.56%)
Sep 02, 2009	10.18	10.21	9.971	10.08	1,635,931	-0.11(-1.05%)

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.