Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.605	9.668	9.496	9.645	18,195,246	+0.02(+0.16%)
Nov 27, 2009	9.480	9.719	9.433	9.629	11,505,922	-0.11(-1.13%)
Nov 25, 2009	9.684	9.786	9.637	9.739	9,971,708	+0.06(+0.65%)
Nov 24, 2009	9.715	9.731	9.598	9.676	18,407,244	-0.04(-0.40%)
Nov 23, 2009	9.723	9.864	9.660	9.715	17,360,600	+0.09(+0.98%)
Nov 20, 2009	9.699	9.731	9.558	9.621	28,604,436	-0.16(-1.60%)
Nov 19, 2009	9.919	9.942	9.692	9.778	22,674,368	-0.30(-2.96%)
Nov 18, 2009	10.15	10.17	10.03	10.08	19,301,530	-0.06(-0.62%)
Nov 17, 2009	10.17	10.25	10.07	10.14	23,122,314	-0.09(-0.84%)
Nov 16, 2009	10.03	10.23	10.03	10.22	26,819,916	+0.26(+2.59%)
Nov 13, 2009	10.06	10.13	9.880	9.966	37,926,508	-0.08(-0.78%)
Nov 12, 2009	10.18	10.37	10.01	10.04	33,976,560	-0.34(-3.25%)
Nov 11, 2009	10.42	10.51	10.30	10.38	45,244,772	+0.20(+1.92%)
Nov 10, 2009	10.38	10.42	10.11	10.19	27,466,216	+0.02(+0.15%)
Nov 09, 2009	9.911	10.23	9.848	10.17	28,230,032	+0.45(+4.68%)
Nov 06, 2009	9.707	9.856	9.598	9.715	17,144,670	+0.00(+0.00%)
Nov 05, 2009	9.504	9.746	9.480	9.715	21,166,012	+0.36(+3.85%)
Nov 04, 2009	9.464	9.519	9.347	9.355	27,514,928	+0.04(+0.42%)
Nov 03, 2009	9.449	9.480	9.229	9.316	39,256,648	-0.32(-3.33%)
Nov 02, 2009	9.574	9.771	9.480	9.637	21,429,942	+0.08(+0.82%)
Oct 30, 2009	9.958	9.974	9.527	9.558	24,918,092	-0.43(-4.31%)
Oct 29, 2009	9.731	10.01	9.715	9.989	20,337,024	+0.30(+3.07%)
Oct 28, 2009	9.840	9.981	8.994	9.692	22,291,956	-0.20(-1.98%)
Oct 27, 2009	10.12	10.29	9.872	9.887	20,131,270	-0.24(-2.40%)
Oct 26, 2009	10.16	10.37	10.07	10.13	24,116,022	-0.02(-0.15%)
Oct 23, 2009	10.13	10.38	10.03	10.15	23,640,784	-0.22(-2.12%)
Oct 22, 2009	10.28	10.40	10.19	10.37	23,484,240	+0.09(+0.84%)
Oct 21, 2009	10.51	10.71	10.25	10.28	26,492,344	-0.27(-2.60%)
Oct 20, 2009	10.49	10.78	10.48	10.55	19,169,454	-0.05(-0.52%)
Oct 19, 2009	10.48	10.66	10.39	10.61	20,303,624	+0.13(+1.20%)
Oct 16, 2009	10.52	10.58	10.29	10.48	21,834,102	-0.16(-1.54%)
Oct 15, 2009	10.73	10.77	10.58	10.65	20,865,638	-0.09(-0.88%)
Oct 14, 2009	10.76	10.77	10.51	10.74	38,899,928	+0.21(+2.01%)
Oct 13, 2009	10.73	10.73	10.50	10.53	25,107,960	-0.14(-1.32%)
Oct 12, 2009	10.61	10.85	10.39	10.67	38,916,620	+0.31(+3.03%)
Oct 09, 2009	10.22	10.37	10.12	10.36	32,134,578	+0.11(+1.07%)
Oct 08, 2009	10.23	10.30	10.04	10.25	29,583,246	+0.05(+0.54%)
Oct 07, 2009	10.29	10.30	10.13	10.19	15,927,954	-0.11(-1.06%)
Oct 06, 2009	10.12	10.39	10.12	10.30	24,713,138	+0.31(+3.06%)
Oct 05, 2009	10.03	10.04	9.825	9.997	36,799,988	+0.06(+0.63%)
Oct 02, 2009	9.989	10.06	9.895	9.934	31,355,186	-0.16(-1.63%)
Oct 01, 2009	10.48	10.58	10.09	10.10	36,844,480	-0.38(-3.66%)
Sep 30, 2009	10.51	10.61	10.25	10.48	29,899,806	+0.08(+0.75%)
Sep 29, 2009	10.58	10.60	10.38	10.40	18,621,872	-0.17(-1.63%)
Sep 28, 2009	10.51	10.69	10.51	10.58	22,737,658	+0.31(+3.05%)
Sep 25, 2009	10.15	10.30	10.11	10.26	24,863,594	+0.06(+0.61%)
Sep 24, 2009	10.40	10.42	10.02	10.20	29,974,432	-0.17(-1.66%)
Sep 23, 2009	10.55	10.58	10.35	10.37	31,652,320	-0.02(-0.23%)
Sep 22, 2009	10.07	10.45	10.05	10.40	42,739,456	+0.48(+4.82%)
Sep 21, 2009	10.07	10.08	9.840	9.919	55,696,060	-0.29(-2.84%)
Sep 18, 2009	10.22	10.33	10.15	10.21	30,261,514	+0.00(+0.00%)
Sep 17, 2009	10.45	10.47	10.12	10.21	40,874,152	-0.28(-2.69%)
Sep 16, 2009	10.56	10.58	10.41	10.49	34,540,904	+0.03(+0.30%)
Sep 15, 2009	10.46	10.50	10.30	10.46	27,006,018	+0.04(+0.38%)
Sep 14, 2009	10.49	10.57	10.29	10.42	33,812,720	-0.16(-1.55%)
Sep 11, 2009	10.74	10.84	10.54	10.58	21,967,488	-0.10(-0.95%)
Sep 10, 2009	10.91	10.95	10.60	10.69	37,297,144	-0.20(-1.87%)
Sep 09, 2009	10.69	10.91	10.60	10.89	22,047,704	+0.17(+1.61%)
Sep 08, 2009	10.60	10.73	10.50	10.72	19,965,448	+0.18(+1.71%)
Sep 04, 2009	10.40	10.54	10.32	10.54	15,596,113	+0.23(+2.28%)
Sep 03, 2009	10.22	10.33	10.11	10.30	19,345,106	+0.14(+1.39%)
Sep 02, 2009	10.04	10.21	9.989	10.16	26,708,554	+0.03(+0.31%)

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.