Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.850	10.41	9.800	10.36	976,777	+0.50(+5.07%)
Nov 27, 2009	9.900	10.05	9.660	9.860	390,912	-0.62(-5.92%)
Nov 25, 2009	10.50	10.66	10.32	10.48	847,959	+0.21(+2.04%)
Nov 24, 2009	10.39	10.58	10.22	10.27	586,553	-0.07(-0.68%)
Nov 23, 2009	10.25	10.59	10.22	10.34	686,728	+0.36(+3.61%)
Nov 20, 2009	10.05	10.12	9.890	9.980	391,059	-0.13(-1.29%)
Nov 19, 2009	10.59	10.59	10.01	10.11	505,766	-0.59(-5.51%)
Nov 18, 2009	10.89	10.99	10.55	10.70	385,324	-0.14(-1.29%)
Nov 17, 2009	10.86	10.92	10.43	10.84	389,875	-0.11(-1.00%)
Nov 16, 2009	10.53	11.15	10.46	10.95	595,991	+0.66(+6.41%)
Nov 13, 2009	10.41	10.60	10.15	10.29	973,111	-0.10(-0.96%)
Nov 12, 2009	11.06	11.31	10.34	10.39	1,095,318	-0.69(-6.23%)
Nov 11, 2009	11.10	11.62	10.77	11.08	1,481,984	+0.17(+1.56%)
Nov 10, 2009	11.30	11.52	10.75	10.91	1,330,218	-0.45(-3.96%)
Nov 09, 2009	10.18	11.51	10.18	11.36	2,090,532	+1.73(+17.96%)
Nov 06, 2009	9.640	9.900	9.460	9.630	1,058,004	-0.28(-2.83%)
Nov 05, 2009	9.450	9.910	9.260	9.910	628,025	+0.57(+6.10%)
Nov 04, 2009	9.680	9.780	9.290	9.340	570,832	-0.15(-1.58%)
Nov 03, 2009	9.160	9.550	9.010	9.490	1,200,515	+0.14(+1.50%)
Nov 02, 2009	9.580	9.930	9.220	9.350	1,154,501	-0.11(-1.16%)
Oct 30, 2009	9.970	9.970	9.330	9.460	773,911	-0.60(-5.96%)
Oct 29, 2009	9.940	10.16	9.820	10.06	503,298	+0.37(+3.82%)
Oct 28, 2009	10.14	10.24	9.600	9.690	685,062	-0.46(-4.53%)
Oct 27, 2009	10.23	10.46	10.01	10.15	658,716	-0.07(-0.68%)
Oct 26, 2009	10.69	11.19	10.10	10.22	1,085,527	-0.48(-4.49%)
Oct 23, 2009	10.98	11.03	10.56	10.70	641,045	-0.52(-4.63%)
Oct 22, 2009	10.96	11.35	10.82	11.22	769,657	+0.15(+1.36%)
Oct 21, 2009	10.59	11.48	10.43	11.07	1,143,239	+0.47(+4.43%)
Oct 20, 2009	10.30	10.72	10.22	10.60	1,086,738	-0.33(-3.02%)
Oct 19, 2009	10.78	11.00	10.56	10.93	929,303	+0.16(+1.49%)
Oct 16, 2009	10.40	10.88	10.13	10.77	951,349	+0.28(+2.67%)
Oct 15, 2009	10.01	10.69	9.900	10.49	984,776	+0.44(+4.38%)
Oct 14, 2009	9.630	10.06	9.600	10.05	649,591	+0.64(+6.80%)
Oct 13, 2009	9.490	9.600	9.330	9.410	374,919	-0.09(-0.95%)
Oct 12, 2009	9.640	9.850	9.440	9.500	379,925	+0.01(+0.11%)
Oct 09, 2009	9.850	9.910	9.380	9.490	1,069,950	-0.36(-3.65%)
Oct 08, 2009	9.760	9.930	9.660	9.850	413,633	+0.25(+2.60%)
Oct 07, 2009	9.740	9.850	9.480	9.600	350,972	-0.20(-2.04%)
Oct 06, 2009	9.630	9.800	9.510	9.800	392,030	+0.39(+4.14%)
Oct 05, 2009	9.080	9.480	9.030	9.410	558,095	+0.41(+4.56%)
Oct 02, 2009	8.880	9.140	8.680	9.000	425,758	-0.10(-1.10%)
Oct 01, 2009	9.620	9.650	9.070	9.100	505,698	-0.59(-6.09%)
Sep 30, 2009	10.09	10.09	9.460	9.690	514,944	-0.38(-3.77%)
Sep 29, 2009	9.740	10.12	9.720	10.07	452,619	+0.46(+4.79%)
Sep 28, 2009	9.450	9.760	9.370	9.610	411,866	+0.24(+2.56%)
Sep 25, 2009	9.520	9.640	9.300	9.370	544,354	-0.16(-1.68%)
Sep 24, 2009	10.00	10.04	9.460	9.530	506,716	-0.52(-5.17%)
Sep 23, 2009	10.29	10.45	10.05	10.05	601,529	-0.25(-2.43%)
Sep 22, 2009	10.02	10.55	10.01	10.30	831,252	+0.35(+3.52%)
Sep 21, 2009	9.710	10.03	9.680	9.950	619,688	-0.08(-0.80%)
Sep 18, 2009	9.950	10.13	9.770	10.03	740,477	+0.20(+2.03%)
Sep 17, 2009	10.44	10.54	9.810	9.830	1,272,114	-0.63(-6.02%)
Sep 16, 2009	10.36	10.74	10.27	10.46	1,059,681	+0.14(+1.36%)
Sep 15, 2009	10.10	10.37	10.00	10.32	1,276,524	+0.23(+2.28%)
Sep 14, 2009	9.770	10.11	9.610	10.09	1,032,569	+0.18(+1.82%)
Sep 11, 2009	9.560	9.950	9.520	9.910	1,174,850	+0.44(+4.65%)
Sep 10, 2009	8.770	9.480	8.530	9.470	742,358	+0.72(+8.23%)
Sep 09, 2009	8.720	8.840	8.620	8.750	1,083,979	+0.05(+0.57%)
Sep 08, 2009	8.620	8.900	8.500	8.700	964,695	+0.31(+3.69%)
Sep 04, 2009	8.030	8.490	7.990	8.390	1,098,401	+0.37(+4.61%)
Sep 03, 2009	8.140	8.300	7.990	8.020	825,697	-0.02(-0.25%)
Sep 02, 2009	8.075	8.190	7.890	8.040	1,816,680	-0.03(-0.37%)

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.