Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.18	11.23	10.94	11.19	3,116,370	-0.03(-0.22%)
Nov 27, 2009	10.99	11.36	10.74	11.22	1,472,316	-0.16(-1.40%)
Nov 25, 2009	11.26	11.50	11.22	11.38	1,981,535	+0.13(+1.20%)
Nov 24, 2009	11.66	11.71	11.21	11.24	3,609,598	-0.47(-4.02%)
Nov 23, 2009	11.71	11.86	11.60	11.71	2,594,123	+0.25(+2.20%)
Nov 20, 2009	11.44	11.58	11.35	11.46	2,669,423	-0.10(-0.87%)
Nov 19, 2009	11.87	11.87	11.29	11.56	3,585,605	-0.40(-3.37%)
Nov 18, 2009	12.11	12.19	11.92	11.97	2,473,025	-0.16(-1.32%)
Nov 17, 2009	12.12	12.20	12.01	12.13	2,835,257	-0.08(-0.69%)
Nov 16, 2009	12.26	12.26	12.05	12.21	4,797,542	+0.03(+0.28%)
Nov 13, 2009	12.13	12.26	12.04	12.18	2,396,031	+0.03(+0.21%)
Nov 12, 2009	12.35	12.37	12.08	12.15	3,143,501	-0.15(-1.23%)
Nov 11, 2009	12.44	12.55	12.26	12.30	4,150,774	-0.06(-0.47%)
Nov 10, 2009	12.34	12.55	12.14	12.36	3,112,565	-0.05(-0.40%)
Nov 09, 2009	12.16	12.48	12.11	12.41	3,337,487	+0.45(+3.78%)
Nov 06, 2009	11.76	12.20	11.72	11.96	3,583,465	+0.09(+0.78%)
Nov 05, 2009	11.59	12.02	11.52	11.87	5,437,052	+0.46(+4.04%)
Nov 04, 2009	11.56	11.66	11.38	11.41	4,051,129	+0.08(+0.66%)
Nov 03, 2009	11.32	11.37	11.14	11.33	5,808,879	-0.13(-1.17%)
Nov 02, 2009	11.23	11.66	11.15	11.47	5,057,538	+0.27(+2.39%)
Oct 30, 2009	11.97	11.97	11.16	11.20	5,641,247	-0.74(-6.24%)
Oct 29, 2009	11.67	12.04	11.59	11.94	4,715,812	+0.49(+4.24%)
Oct 28, 2009	12.15	12.26	11.43	11.46	6,744,433	-0.80(-6.55%)
Oct 27, 2009	12.56	12.80	12.22	12.26	6,372,007	-0.29(-2.33%)
Oct 26, 2009	12.57	12.89	12.50	12.55	9,088,660	+0.03(+0.27%)
Oct 23, 2009	12.45	12.57	12.39	12.52	4,504,403	+0.07(+0.54%)
Oct 22, 2009	12.44	12.56	12.19	12.45	3,488,351	-0.07(-0.54%)
Oct 21, 2009	12.53	12.93	12.47	12.52	3,982,536	-0.13(-1.06%)
Oct 20, 2009	12.49	12.69	12.44	12.65	3,552,122	-0.05(-0.40%)
Oct 19, 2009	12.39	12.84	12.39	12.70	4,356,000	+0.33(+2.71%)
Oct 16, 2009	12.61	12.70	12.20	12.37	4,873,421	-0.35(-2.76%)
Oct 15, 2009	12.77	12.79	12.55	12.72	3,369,708	-0.15(-1.17%)
Oct 14, 2009	12.47	12.90	12.36	12.87	7,053,596	+0.62(+5.05%)
Oct 13, 2009	12.19	12.33	12.02	12.25	5,734,533	+0.07(+0.55%)
Oct 12, 2009	12.21	12.29	12.06	12.19	3,843,941	+0.18(+1.46%)
Oct 09, 2009	11.74	12.03	11.63	12.01	2,820,136	+0.33(+2.87%)
Oct 08, 2009	11.73	11.97	11.57	11.67	6,396,272	+0.03(+0.22%)
Oct 07, 2009	11.57	11.69	11.42	11.65	5,244,518	+0.03(+0.29%)
Oct 06, 2009	11.47	11.77	11.42	11.62	8,595,420	+0.23(+2.06%)
Oct 05, 2009	10.93	11.45	10.86	11.38	7,949,370	+0.55(+5.10%)
Oct 02, 2009	10.57	10.90	10.47	10.83	7,367,828	+0.04(+0.39%)
Oct 01, 2009	11.22	11.26	10.79	10.79	9,722,091	-0.44(-3.88%)
Sep 30, 2009	10.91	11.34	10.82	11.22	17,330,772	+0.95(+9.20%)
Sep 29, 2009	10.44	10.49	10.10	10.28	8,445,826	-0.08(-0.81%)
Sep 28, 2009	10.02	10.48	9.984	10.36	3,972,937	+0.43(+4.30%)
Sep 25, 2009	10.37	10.39	9.658	9.934	7,901,821	-0.55(-5.27%)
Sep 24, 2009	10.81	10.81	10.47	10.49	6,446,865	-0.13(-1.26%)
Sep 23, 2009	10.34	11.03	10.34	10.62	6,623,397	+0.29(+2.84%)
Sep 22, 2009	10.44	10.45	10.32	10.33	3,246,578	-0.05(-0.48%)
Sep 21, 2009	10.29	10.43	10.19	10.38	4,204,822	-0.01(-0.08%)
Sep 18, 2009	10.08	10.39	9.959	10.39	11,058,601	+0.42(+4.20%)
Sep 17, 2009	10.18	10.51	9.968	9.968	4,676,076	-0.24(-2.36%)
Sep 16, 2009	10.04	10.44	10.04	10.21	6,200,120	+0.26(+2.59%)
Sep 15, 2009	9.951	10.24	9.909	9.951	4,497,381	-0.02(-0.17%)
Sep 14, 2009	9.767	9.968	9.583	9.968	3,141,471	+0.12(+1.19%)
Sep 11, 2009	9.875	9.942	9.666	9.850	2,091,207	-0.01(-0.08%)
Sep 10, 2009	9.901	10.01	9.792	9.859	3,391,272	-0.04(-0.42%)
Sep 09, 2009	9.298	10.04	9.231	9.901	5,298,008	+0.59(+6.38%)
Sep 08, 2009	9.382	9.474	9.223	9.306	5,139,061	+0.03(+0.36%)
Sep 04, 2009	8.988	9.281	8.854	9.273	3,278,047	+0.30(+3.36%)
Sep 03, 2009	8.829	8.980	8.792	8.972	3,124,013	+0.13(+1.52%)
Sep 02, 2009	9.139	9.147	8.712	8.838	5,786,632	-0.33(-3.56%)

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.