Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.25	10.35	10.01	10.33	4,238,678	+0.04(+0.41%)
Nov 27, 2009	10.12	10.41	10.08	10.29	2,358,540	-0.23(-2.16%)
Nov 25, 2009	10.56	10.68	10.47	10.51	3,522,271	+0.01(+0.08%)
Nov 24, 2009	10.41	10.56	10.38	10.51	4,591,495	+0.08(+0.72%)
Nov 23, 2009	10.41	10.53	10.25	10.43	5,565,494	+0.24(+2.30%)
Nov 20, 2009	10.20	10.26	10.05	10.20	4,591,412	-0.07(-0.65%)
Nov 19, 2009	10.35	10.39	9.986	10.26	6,526,183	-0.28(-2.63%)
Nov 18, 2009	10.46	10.57	10.41	10.54	4,707,304	+0.04(+0.40%)
Nov 17, 2009	10.35	10.51	10.32	10.50	3,051,018	+0.08(+0.81%)
Nov 16, 2009	10.23	10.53	10.20	10.41	5,546,612	+0.28(+2.73%)
Nov 13, 2009	10.08	10.20	9.944	10.14	3,561,779	+0.05(+0.50%)
Nov 12, 2009	10.14	10.38	10.04	10.09	3,769,520	-0.13(-1.23%)
Nov 11, 2009	10.24	10.52	10.13	10.21	7,076,646	+0.08(+0.83%)
Nov 10, 2009	10.17	10.30	9.994	10.13	5,331,785	-0.13(-1.23%)
Nov 09, 2009	10.28	10.49	10.16	10.25	8,550,282	+0.18(+1.75%)
Nov 06, 2009	9.482	10.17	9.465	10.08	25,096,082	+0.87(+9.48%)
Nov 05, 2009	8.945	9.281	8.777	9.205	9,912,515	+0.54(+6.20%)
Nov 04, 2009	8.962	9.012	8.660	8.668	5,244,656	-0.07(-0.77%)
Nov 03, 2009	8.559	8.752	8.433	8.735	4,197,823	+0.08(+0.87%)
Nov 02, 2009	8.802	8.861	8.433	8.660	7,040,070	-0.09(-1.05%)
Oct 30, 2009	8.744	9.054	8.601	8.752	9,220,960	-0.02(-0.19%)
Oct 29, 2009	8.735	8.895	8.677	8.769	5,238,089	+0.15(+1.75%)
Oct 28, 2009	8.702	9.036	8.517	8.618	8,315,468	-0.08(-0.96%)
Oct 27, 2009	8.911	8.995	8.525	8.702	8,419,213	-0.25(-2.81%)
Oct 26, 2009	9.230	9.398	8.870	8.953	6,320,890	-0.27(-2.91%)
Oct 23, 2009	9.239	9.558	9.138	9.222	7,121,020	-0.13(-1.35%)
Oct 22, 2009	9.415	9.464	8.979	9.348	17,419,252	-0.42(-4.30%)
Oct 21, 2009	10.07	10.11	9.751	9.767	5,528,438	-0.23(-2.27%)
Oct 20, 2009	9.960	10.27	9.918	9.994	9,335,204	+0.21(+2.14%)
Oct 19, 2009	9.784	9.885	9.541	9.784	4,356,022	+0.16(+1.66%)
Oct 16, 2009	9.960	9.969	9.381	9.625	9,010,904	-0.44(-4.34%)
Oct 15, 2009	10.35	10.36	10.00	10.06	6,756,165	-0.42(-4.00%)
Oct 14, 2009	10.41	10.53	10.20	10.48	8,491,835	+0.38(+3.74%)
Oct 13, 2009	10.22	10.34	10.07	10.10	3,795,555	-0.15(-1.47%)
Oct 12, 2009	10.61	10.65	10.20	10.25	5,178,972	-0.16(-1.53%)
Oct 09, 2009	9.910	10.43	9.885	10.41	9,828,358	+0.50(+5.08%)
Oct 08, 2009	10.22	10.24	9.784	9.910	6,315,656	-0.17(-1.67%)
Oct 07, 2009	10.26	10.32	9.986	10.08	5,517,024	-0.28(-2.67%)
Oct 06, 2009	10.27	10.51	10.20	10.35	6,359,147	+0.29(+2.92%)
Oct 05, 2009	10.09	10.22	9.810	10.06	7,116,811	+0.08(+0.76%)
Oct 02, 2009	10.03	10.28	9.902	9.986	10,755,574	-0.21(-2.06%)
Oct 01, 2009	11.12	11.14	10.18	10.20	12,233,177	-0.91(-8.23%)
Sep 30, 2009	10.91	11.28	10.91	11.11	5,433,043	+0.20(+1.85%)
Sep 29, 2009	11.14	11.31	10.90	10.91	3,540,432	-0.19(-1.74%)
Sep 28, 2009	10.95	11.31	10.93	11.10	3,566,099	+0.24(+2.24%)
Sep 25, 2009	10.93	11.08	10.76	10.86	6,557,861	-0.23(-2.12%)
Sep 24, 2009	11.54	11.71	11.00	11.09	6,271,991	-0.37(-3.22%)
Sep 23, 2009	11.66	11.79	11.43	11.46	5,137,498	-0.18(-1.51%)
Sep 22, 2009	11.90	11.90	11.63	11.64	3,385,649	-0.07(-0.57%)
Sep 21, 2009	11.33	11.91	11.32	11.71	6,119,014	+0.33(+2.88%)
Sep 18, 2009	11.40	11.56	11.26	11.38	5,369,463	-0.03(-0.22%)
Sep 17, 2009	11.73	11.76	11.38	11.40	5,845,803	-0.18(-1.52%)
Sep 16, 2009	11.71	11.71	11.37	11.58	6,014,466	+0.05(+0.44%)
Sep 15, 2009	11.64	11.65	11.42	11.53	5,080,981	-0.10(-0.87%)
Sep 14, 2009	11.53	11.79	11.52	11.63	5,084,064	-0.02(-0.14%)
Sep 11, 2009	12.23	12.23	11.50	11.65	11,584,693	-0.34(-2.80%)
Sep 10, 2009	11.29	12.07	11.17	11.98	22,993,204	+1.28(+12.00%)
Sep 09, 2009	10.82	11.00	10.59	10.70	8,367,955	+0.05(+0.47%)
Sep 08, 2009	10.59	10.68	10.39	10.65	5,052,386	+0.24(+2.34%)
Sep 04, 2009	9.986	10.46	9.952	10.41	5,536,051	+0.38(+3.77%)
Sep 03, 2009	9.583	10.09	9.583	10.03	9,100,480	+0.53(+5.57%)
Sep 02, 2009	9.449	9.751	9.440	9.499	6,684,808	+0.00(+0.00%)

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.