Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.50	10.53	10.28	10.40	5,516,121	-0.10(-0.99%)
Nov 27, 2009	10.52	10.61	10.38	10.51	1,906,386	-0.23(-2.10%)
Nov 25, 2009	10.71	10.78	10.64	10.73	2,727,632	+0.09(+0.81%)
Nov 24, 2009	10.71	10.71	10.58	10.65	4,854,682	-0.02(-0.17%)
Nov 23, 2009	10.79	10.83	10.66	10.66	5,325,738	-0.01(-0.08%)
Nov 20, 2009	10.77	10.86	10.66	10.67	4,182,222	-0.16(-1.46%)
Nov 19, 2009	11.04	11.06	10.81	10.83	2,831,827	-0.26(-2.32%)
Nov 18, 2009	11.35	11.35	11.03	11.09	3,636,310	-0.23(-2.03%)
Nov 17, 2009	11.32	11.38	11.27	11.32	4,307,857	+0.02(+0.20%)
Nov 16, 2009	11.24	11.30	11.23	11.30	5,371,806	+0.10(+0.93%)
Nov 13, 2009	11.18	11.24	11.11	11.19	3,985,223	-0.02(-0.16%)
Nov 12, 2009	11.20	11.30	11.20	11.21	4,857,167	+0.00(+0.00%)
Nov 11, 2009	11.11	11.29	11.10	11.21	4,111,062	+0.15(+1.39%)
Nov 10, 2009	11.25	11.29	11.04	11.06	6,897,864	-0.20(-1.80%)
Nov 09, 2009	11.36	11.43	11.26	11.26	4,819,521	-0.02(-0.20%)
Nov 06, 2009	11.18	11.30	11.11	11.28	4,710,044	+0.06(+0.56%)
Nov 05, 2009	11.26	11.31	11.18	11.22	3,423,159	+0.01(+0.08%)
Nov 04, 2009	11.04	11.37	11.02	11.21	4,869,255	+0.07(+0.65%)
Nov 03, 2009	11.08	11.24	10.88	11.14	5,470,841	+0.06(+0.57%)
Nov 02, 2009	11.11	11.18	10.95	11.08	4,728,612	+0.01(+0.12%)
Oct 30, 2009	11.27	11.43	11.06	11.06	4,260,776	-0.21(-1.84%)
Oct 29, 2009	11.10	11.27	11.04	11.27	3,641,286	+0.22(+1.96%)
Oct 28, 2009	11.28	11.34	11.05	11.05	3,215,949	-0.24(-2.12%)
Oct 27, 2009	11.29	11.36	11.20	11.29	3,998,336	-0.01(-0.08%)
Oct 26, 2009	11.34	11.43	11.12	11.30	6,417,052	-0.38(-3.25%)
Oct 23, 2009	11.67	11.70	11.60	11.68	2,555,558	-0.22(-1.86%)
Oct 22, 2009	11.64	11.92	11.60	11.90	3,297,543	+0.29(+2.53%)
Oct 21, 2009	11.69	11.83	11.60	11.61	3,109,451	-0.11(-0.92%)
Oct 20, 2009	11.68	11.73	11.66	11.72	3,335,933	+0.05(+0.46%)
Oct 19, 2009	11.47	11.69	11.44	11.66	3,086,717	+0.23(+1.97%)
Oct 16, 2009	11.39	11.49	11.27	11.44	2,583,377	-0.02(-0.20%)
Oct 15, 2009	11.46	11.50	11.38	11.46	2,596,129	-0.03(-0.27%)
Oct 14, 2009	11.51	11.56	11.38	11.49	2,559,792	+0.09(+0.75%)
Oct 13, 2009	11.38	11.45	11.26	11.41	2,768,902	-0.01(-0.08%)
Oct 12, 2009	11.43	11.49	11.35	11.41	2,041,168	+0.04(+0.32%)
Oct 09, 2009	11.31	11.38	11.23	11.38	1,891,801	+0.08(+0.72%)
Oct 08, 2009	11.36	11.38	11.23	11.30	3,023,214	+0.13(+1.13%)
Oct 07, 2009	11.22	11.26	11.11	11.17	2,683,187	-0.03(-0.28%)
Oct 06, 2009	11.03	11.23	11.01	11.20	2,762,826	+0.24(+2.18%)
Oct 05, 2009	10.77	10.98	10.71	10.96	3,617,578	+0.21(+1.93%)
Oct 02, 2009	10.80	10.90	10.60	10.76	3,408,200	-0.15(-1.37%)
Oct 01, 2009	11.15	11.22	10.80	10.90	5,962,161	-0.32(-2.82%)
Sep 30, 2009	11.36	11.38	11.06	11.22	4,762,659	-0.12(-1.07%)
Sep 29, 2009	11.43	11.45	11.27	11.34	4,044,644	-0.05(-0.44%)
Sep 28, 2009	11.28	11.46	11.24	11.39	2,556,477	+0.23(+2.06%)
Sep 25, 2009	11.24	11.28	11.14	11.16	3,218,056	-0.09(-0.84%)
Sep 24, 2009	11.32	11.44	11.20	11.26	4,388,797	-0.10(-0.91%)
Sep 23, 2009	11.49	11.52	11.34	11.36	5,986,694	-0.13(-1.10%)
Sep 22, 2009	11.52	11.54	11.41	11.49	3,479,849	+0.00(+0.04%)
Sep 21, 2009	11.38	11.53	11.29	11.48	5,939,963	-0.00(-0.04%)
Sep 18, 2009	11.23	11.55	10.95	11.49	8,013,135	+0.28(+2.54%)
Sep 17, 2009	11.05	11.28	10.85	11.20	9,306,662	+0.65(+6.12%)
Sep 16, 2009	10.74	10.76	10.55	10.56	4,692,893	-0.14(-1.31%)
Sep 15, 2009	10.61	10.72	10.54	10.70	3,467,670	+0.10(+0.98%)
Sep 14, 2009	10.44	10.66	10.40	10.59	4,778,205	+0.11(+1.03%)
Sep 11, 2009	10.30	10.53	10.30	10.48	4,508,495	+0.19(+1.84%)
Sep 10, 2009	10.08	10.31	10.07	10.29	4,063,631	+0.19(+1.92%)
Sep 09, 2009	10.16	10.21	10.05	10.10	3,277,003	+0.02(+0.22%)
Sep 08, 2009	9.983	10.08	9.888	10.08	3,021,254	+0.15(+1.50%)
Sep 04, 2009	9.802	9.947	9.703	9.929	1,653,708	+0.14(+1.38%)
Sep 03, 2009	9.708	9.802	9.604	9.793	2,399,828	+0.09(+0.88%)
Sep 02, 2009	9.739	9.793	9.663	9.708	3,243,233	-0.10(-1.01%)

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.