Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.39	10.49	10.15	10.47	4,180,630	+0.04(+0.41%)
Nov 27, 2009	10.26	10.55	10.22	10.43	2,326,240	-0.23(-2.15%)
Nov 25, 2009	10.71	10.83	10.62	10.66	3,474,034	+0.01(+0.08%)
Nov 24, 2009	10.55	10.71	10.52	10.65	4,528,615	+0.08(+0.72%)
Nov 23, 2009	10.56	10.68	10.40	10.58	5,489,276	+0.24(+2.30%)
Nov 20, 2009	10.34	10.40	10.19	10.34	4,528,534	-0.07(-0.65%)
Nov 19, 2009	10.50	10.53	10.12	10.40	6,436,808	-0.28(-2.63%)
Nov 18, 2009	10.61	10.72	10.55	10.69	4,642,838	+0.04(+0.40%)
Nov 17, 2009	10.49	10.65	10.46	10.64	3,009,235	+0.09(+0.81%)
Nov 16, 2009	10.37	10.68	10.34	10.56	5,470,652	+0.28(+2.73%)
Nov 13, 2009	10.22	10.34	10.08	10.28	3,513,001	+0.05(+0.50%)
Nov 12, 2009	10.28	10.52	10.18	10.23	3,717,897	-0.13(-1.23%)
Nov 11, 2009	10.38	10.66	10.27	10.35	6,979,732	+0.09(+0.83%)
Nov 10, 2009	10.31	10.45	10.13	10.27	5,258,767	-0.13(-1.23%)
Nov 09, 2009	10.42	10.63	10.30	10.40	8,433,187	+0.18(+1.75%)
Nov 06, 2009	9.614	10.31	9.597	10.22	24,752,396	+0.88(+9.48%)
Nov 05, 2009	9.069	9.410	8.899	9.333	9,776,765	+0.54(+6.20%)
Nov 04, 2009	9.086	9.137	8.780	8.788	5,172,831	-0.07(-0.77%)
Nov 03, 2009	8.678	8.874	8.550	8.857	4,140,334	+0.08(+0.87%)
Nov 02, 2009	8.925	8.984	8.550	8.780	6,943,657	-0.09(-1.05%)
Oct 30, 2009	8.865	9.180	8.720	8.874	9,094,681	-0.02(-0.19%)
Oct 29, 2009	8.857	9.018	8.797	8.891	5,166,354	+0.15(+1.75%)
Oct 28, 2009	8.823	9.161	8.635	8.737	8,201,589	-0.09(-0.96%)
Oct 27, 2009	9.035	9.120	8.644	8.823	8,303,913	-0.26(-2.81%)
Oct 26, 2009	9.359	9.529	8.993	9.078	6,234,326	-0.27(-2.91%)
Oct 23, 2009	9.367	9.690	9.265	9.350	7,023,498	-0.13(-1.35%)
Oct 22, 2009	9.546	9.595	9.103	9.478	17,180,698	-0.43(-4.30%)
Oct 21, 2009	10.21	10.25	9.886	9.903	5,452,727	-0.23(-2.27%)
Oct 20, 2009	10.10	10.41	10.06	10.13	9,207,359	+0.21(+2.14%)
Oct 19, 2009	9.920	10.02	9.673	9.920	4,296,367	+0.16(+1.66%)
Oct 16, 2009	10.10	10.11	9.512	9.758	8,887,501	-0.44(-4.34%)
Oct 15, 2009	10.49	10.51	10.14	10.20	6,663,640	-0.43(-4.00%)
Oct 14, 2009	10.55	10.68	10.34	10.63	8,375,541	+0.38(+3.74%)
Oct 13, 2009	10.36	10.48	10.21	10.24	3,743,575	-0.15(-1.47%)
Oct 12, 2009	10.75	10.80	10.34	10.40	5,108,046	-0.16(-1.53%)
Oct 09, 2009	10.05	10.58	10.02	10.56	9,693,760	+0.51(+5.08%)
Oct 08, 2009	10.36	10.38	9.920	10.05	6,229,164	-0.17(-1.67%)
Oct 07, 2009	10.40	10.46	10.12	10.22	5,441,469	-0.28(-2.67%)
Oct 06, 2009	10.41	10.65	10.34	10.50	6,272,060	+0.30(+2.92%)
Oct 05, 2009	10.23	10.36	9.946	10.20	7,019,347	+0.08(+0.76%)
Oct 02, 2009	10.17	10.42	10.04	10.12	10,608,278	-0.21(-2.06%)
Oct 01, 2009	11.27	11.30	10.32	10.34	12,065,645	-0.93(-8.23%)
Sep 30, 2009	11.06	11.43	11.06	11.26	5,358,638	+0.20(+1.85%)
Sep 29, 2009	11.30	11.47	11.05	11.06	3,491,946	-0.20(-1.74%)
Sep 28, 2009	11.10	11.47	11.08	11.26	3,517,262	+0.25(+2.24%)
Sep 25, 2009	11.09	11.24	10.91	11.01	6,468,052	-0.24(-2.12%)
Sep 24, 2009	11.70	11.87	11.15	11.25	6,186,097	-0.37(-3.22%)
Sep 23, 2009	11.82	11.95	11.59	11.62	5,067,141	-0.18(-1.51%)
Sep 22, 2009	12.06	12.06	11.79	11.80	3,339,283	-0.07(-0.57%)
Sep 21, 2009	11.49	12.07	11.48	11.87	6,035,215	+0.33(+2.88%)
Sep 18, 2009	11.56	11.72	11.42	11.54	5,295,929	-0.03(-0.22%)
Sep 17, 2009	11.89	11.92	11.54	11.56	5,765,745	-0.18(-1.52%)
Sep 16, 2009	11.87	11.87	11.53	11.74	5,932,099	+0.05(+0.44%)
Sep 15, 2009	11.80	11.81	11.58	11.69	5,011,398	-0.10(-0.87%)
Sep 14, 2009	11.69	11.95	11.68	11.79	5,014,439	-0.02(-0.14%)
Sep 11, 2009	12.40	12.40	11.66	11.81	11,426,042	-0.34(-2.80%)
Sep 10, 2009	11.44	12.23	11.32	12.15	22,678,316	+1.30(+12.00%)
Sep 09, 2009	10.97	11.15	10.74	10.85	8,253,357	+0.05(+0.47%)
Sep 08, 2009	10.74	10.83	10.53	10.80	4,983,194	+0.25(+2.34%)
Sep 04, 2009	10.12	10.61	10.09	10.55	5,460,235	+0.38(+3.77%)
Sep 03, 2009	9.716	10.23	9.716	10.17	8,975,850	+0.54(+5.56%)
Sep 02, 2009	9.580	9.886	9.571	9.631	6,593,260	+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.