Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.40	11.41	11.23	11.37	2,965,378	-0.08(-0.69%)
Nov 27, 2009	11.26	11.52	11.18	11.45	1,228,659	-0.23(-1.93%)
Nov 25, 2009	11.59	11.70	11.49	11.68	1,397,616	+0.09(+0.75%)
Nov 24, 2009	11.54	11.73	11.44	11.59	3,341,635	+0.02(+0.16%)
Nov 23, 2009	11.81	11.98	11.52	11.57	2,484,741	-0.06(-0.55%)
Nov 20, 2009	11.58	11.67	11.47	11.64	1,846,678	-0.00(-0.03%)
Nov 19, 2009	11.84	11.88	11.53	11.64	2,890,437	-0.33(-2.74%)
Nov 18, 2009	12.13	12.17	11.93	11.97	2,972,099	-0.23(-1.88%)
Nov 17, 2009	12.10	12.24	12.01	12.20	3,884,190	+0.01(+0.06%)
Nov 16, 2009	12.20	12.28	12.07	12.19	2,644,501	+0.13(+1.09%)
Nov 13, 2009	12.16	12.31	11.97	12.06	4,263,770	-0.03(-0.22%)
Nov 12, 2009	12.27	12.49	12.07	12.08	2,461,550	-0.23(-1.84%)
Nov 11, 2009	12.43	12.48	12.25	12.31	2,834,675	+0.01(+0.09%)
Nov 10, 2009	12.32	12.63	12.06	12.30	5,598,372	-0.14(-1.12%)
Nov 09, 2009	12.06	12.48	12.03	12.44	2,849,192	+0.45(+3.77%)
Nov 06, 2009	11.63	12.15	11.63	11.99	4,436,013	+0.22(+1.86%)
Nov 05, 2009	11.72	11.96	11.61	11.77	3,818,224	+0.17(+1.46%)
Nov 04, 2009	11.74	11.94	11.55	11.60	2,602,120	-0.06(-0.55%)
Nov 03, 2009	11.48	11.75	11.38	11.66	3,376,860	+0.06(+0.52%)
Nov 02, 2009	11.47	11.78	11.31	11.60	4,748,727	+0.19(+1.65%)
Oct 30, 2009	11.76	12.00	11.35	11.41	6,289,468	-0.42(-3.56%)
Oct 29, 2009	11.70	11.92	11.52	11.84	6,230,787	+0.46(+4.07%)
Oct 28, 2009	12.47	12.47	11.20	11.37	7,146,262	-0.84(-6.87%)
Oct 27, 2009	12.64	12.64	12.00	12.21	4,989,382	-0.32(-2.58%)
Oct 26, 2009	12.44	13.07	12.44	12.54	4,623,629	+0.09(+0.69%)
Oct 23, 2009	12.42	12.49	12.31	12.45	3,601,913	-0.04(-0.33%)
Oct 22, 2009	12.30	12.59	12.00	12.49	3,337,725	+0.19(+1.56%)
Oct 21, 2009	11.87	12.55	11.87	12.30	6,181,427	+0.37(+3.06%)
Oct 20, 2009	11.81	11.98	11.81	11.93	4,422,531	-0.24(-1.98%)
Oct 19, 2009	11.94	12.24	11.88	12.17	4,274,141	+0.30(+2.50%)
Oct 16, 2009	12.03	12.05	11.70	11.88	3,017,334	-0.22(-1.83%)
Oct 15, 2009	12.06	12.22	12.01	12.10	2,905,935	-0.05(-0.44%)
Oct 14, 2009	12.00	12.20	11.91	12.15	4,057,867	+0.32(+2.70%)
Oct 13, 2009	12.11	12.13	11.80	11.83	4,347,011	-0.32(-2.66%)
Oct 12, 2009	11.59	12.18	11.48	12.16	6,958,954	+0.71(+6.18%)
Oct 09, 2009	11.44	11.55	11.32	11.45	3,331,790	+0.00(+0.03%)
Oct 08, 2009	11.09	11.61	11.01	11.44	6,082,763	+0.45(+4.11%)
Oct 07, 2009	10.93	11.00	10.81	10.99	2,659,831	+0.06(+0.55%)
Oct 06, 2009	10.87	11.06	10.78	10.93	4,296,726	+0.20(+1.86%)
Oct 05, 2009	10.56	10.76	10.46	10.73	5,576,897	+0.25(+2.37%)
Oct 02, 2009	10.68	10.70	10.40	10.48	9,854,843	-0.34(-3.13%)
Oct 01, 2009	11.28	11.32	10.80	10.82	6,775,296	-0.57(-4.99%)
Sep 30, 2009	11.55	11.65	11.15	11.39	3,623,027	-0.16(-1.37%)
Sep 29, 2009	11.55	11.76	11.35	11.55	2,439,969	-0.02(-0.16%)
Sep 28, 2009	11.30	11.60	11.18	11.57	2,723,943	+0.29(+2.57%)
Sep 25, 2009	11.30	11.34	11.14	11.28	4,317,027	-0.01(-0.07%)
Sep 24, 2009	11.57	11.58	11.14	11.29	3,446,069	-0.19(-1.64%)
Sep 23, 2009	11.71	11.85	11.45	11.47	4,883,383	-0.21(-1.77%)
Sep 22, 2009	11.56	11.78	11.44	11.68	5,203,862	+0.18(+1.60%)
Sep 21, 2009	11.54	11.57	11.29	11.50	6,095,275	-0.12(-1.04%)
Sep 18, 2009	11.73	11.81	11.59	11.62	10,203,084	-0.11(-0.96%)
Sep 17, 2009	11.82	12.00	11.58	11.73	12,235,910	-0.58(-4.71%)
Sep 16, 2009	12.51	12.51	12.25	12.31	3,665,015	-0.16(-1.27%)
Sep 15, 2009	12.43	12.56	12.38	12.47	4,408,999	+0.00(+0.00%)
Sep 14, 2009	12.40	12.65	12.31	12.47	4,932,775	-0.14(-1.13%)
Sep 11, 2009	12.83	13.05	12.57	12.61	6,236,052	-0.12(-0.98%)
Sep 10, 2009	12.57	12.76	12.44	12.73	3,131,280	+0.19(+1.50%)
Sep 09, 2009	12.32	12.67	12.24	12.55	7,166,669	+0.19(+1.55%)
Sep 08, 2009	12.31	12.56	12.10	12.35	7,034,900	+0.46(+3.86%)
Sep 04, 2009	11.56	11.91	11.47	11.90	6,243,817	+0.34(+2.90%)
Sep 03, 2009	11.14	11.58	11.08	11.56	7,929,147	+0.52(+4.71%)
Sep 02, 2009	11.15	11.26	11.00	11.04	6,352,817	-0.18(-1.64%)

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.