Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.36	10.41	10.12	10.36	724,149	+0.01(+0.08%)
Nov 27, 2009	10.24	10.51	10.23	10.35	216,967	-0.22(-2.11%)
Nov 25, 2009	10.58	10.64	10.49	10.57	461,070	+0.06(+0.58%)
Nov 24, 2009	10.73	10.73	10.41	10.51	701,460	-0.18(-1.70%)
Nov 23, 2009	10.83	10.96	10.60	10.69	502,036	+0.00(+0.00%)
Nov 20, 2009	10.45	10.72	10.45	10.69	751,534	+0.13(+1.19%)
Nov 19, 2009	10.84	10.94	10.46	10.57	520,266	-0.35(-3.19%)
Nov 18, 2009	11.01	11.14	10.72	10.91	639,086	-0.06(-0.52%)
Nov 17, 2009	11.15	11.15	10.93	10.97	787,036	-0.24(-2.17%)
Nov 16, 2009	10.90	11.32	10.90	11.21	844,132	+0.43(+4.02%)
Nov 13, 2009	10.63	10.89	10.48	10.78	783,989	+0.19(+1.80%)
Nov 12, 2009	10.97	10.99	10.56	10.59	645,311	-0.37(-3.36%)
Nov 11, 2009	11.21	11.27	10.77	10.96	1,012,472	-0.13(-1.21%)
Nov 10, 2009	11.19	11.43	11.02	11.09	1,234,081	-0.16(-1.40%)
Nov 09, 2009	11.02	11.25	10.98	11.25	1,076,184	+0.34(+3.16%)
Nov 06, 2009	10.94	11.04	10.69	10.91	956,069	-0.01(-0.10%)
Nov 05, 2009	10.62	11.08	10.58	10.92	1,863,701	+0.72(+7.02%)
Nov 04, 2009	10.53	10.62	10.19	10.20	1,493,535	-0.30(-2.89%)
Nov 03, 2009	10.29	10.55	10.20	10.51	2,000,110	+0.14(+1.37%)
Nov 02, 2009	10.89	10.89	10.26	10.36	1,739,782	+0.00(+0.04%)
Oct 30, 2009	10.39	10.44	10.19	10.36	1,262,775	-0.09(-0.89%)
Oct 29, 2009	10.51	10.62	10.34	10.45	906,442	+0.10(+0.94%)
Oct 28, 2009	10.63	10.71	10.27	10.36	819,043	-0.29(-2.74%)
Oct 27, 2009	10.64	10.80	10.47	10.65	973,077	+0.00(+0.04%)
Oct 26, 2009	10.62	11.03	10.58	10.64	862,866	+0.00(+0.00%)
Oct 23, 2009	10.71	10.72	10.59	10.64	641,528	-0.29(-2.63%)
Oct 22, 2009	10.63	11.04	10.55	10.93	784,831	+0.28(+2.58%)
Oct 21, 2009	10.90	11.17	10.63	10.66	927,190	-0.30(-2.77%)
Oct 20, 2009	10.91	11.01	10.84	10.96	801,075	-0.19(-1.71%)
Oct 19, 2009	11.05	11.28	10.99	11.15	655,378	+0.16(+1.47%)
Oct 16, 2009	10.94	11.05	10.78	10.99	690,966	-0.02(-0.22%)
Oct 15, 2009	11.04	11.21	10.90	11.01	537,527	-0.07(-0.62%)
Oct 14, 2009	11.08	11.15	10.97	11.08	758,522	+0.08(+0.74%)
Oct 13, 2009	11.06	11.10	10.91	11.00	481,633	-0.06(-0.55%)
Oct 12, 2009	11.25	11.29	11.02	11.06	995,082	-0.22(-1.97%)
Oct 09, 2009	11.29	11.37	11.17	11.28	1,157,943	+0.02(+0.14%)
Oct 08, 2009	10.81	11.47	10.81	11.27	2,599,332	+0.57(+5.34%)
Oct 07, 2009	10.20	10.73	10.19	10.70	2,340,444	+0.49(+4.80%)
Oct 06, 2009	10.03	10.21	9.999	10.21	1,281,810	+0.26(+2.61%)
Oct 05, 2009	9.785	9.947	9.760	9.947	846,241	+0.17(+1.74%)
Oct 02, 2009	9.696	9.947	9.696	9.777	1,154,725	-0.03(-0.29%)
Oct 01, 2009	9.987	9.991	9.777	9.805	527,152	-0.26(-2.54%)
Sep 30, 2009	10.12	10.20	9.910	10.06	1,211,113	-0.02(-0.24%)
Sep 29, 2009	10.12	10.17	10.02	10.08	525,816	-0.01(-0.08%)
Sep 28, 2009	9.967	10.15	9.947	10.09	497,167	+0.16(+1.63%)
Sep 25, 2009	10.03	10.11	9.890	9.931	704,672	-0.14(-1.41%)
Sep 24, 2009	10.20	10.27	10.02	10.07	671,738	-0.11(-1.11%)
Sep 23, 2009	10.52	10.52	10.18	10.19	709,040	-0.17(-1.64%)
Sep 22, 2009	10.60	10.64	10.35	10.36	804,493	-0.21(-1.96%)
Sep 21, 2009	10.01	10.68	9.902	10.56	1,550,358	+0.50(+4.99%)
Sep 18, 2009	10.61	10.68	9.760	10.06	6,086,890	-0.77(-7.07%)
Sep 17, 2009	10.90	11.04	10.80	10.83	444,529	+0.06(+0.53%)
Sep 16, 2009	10.49	10.96	10.49	10.77	1,099,275	+0.31(+2.98%)
Sep 15, 2009	10.46	10.56	10.38	10.46	737,260	-0.01(-0.12%)
Sep 14, 2009	10.53	10.55	10.40	10.47	934,686	-0.15(-1.41%)
Sep 11, 2009	10.47	10.71	10.45	10.62	601,464	+0.09(+0.85%)
Sep 10, 2009	10.51	10.59	10.36	10.53	457,732	+0.02(+0.23%)
Sep 09, 2009	10.40	10.53	10.34	10.51	656,099	+0.09(+0.86%)
Sep 08, 2009	10.27	10.42	10.17	10.42	630,820	+0.27(+2.67%)
Sep 04, 2009	10.13	10.25	10.10	10.15	639,857	-0.05(-0.48%)
Sep 03, 2009	10.02	10.20	9.987	10.19	1,079,897	+0.16(+1.61%)
Sep 02, 2009	9.971	10.12	9.882	10.03	1,120,466	+0.06(+0.65%)

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.