Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.50	10.55	10.26	10.49	714,763	+0.01(+0.08%)
Nov 27, 2009	10.38	10.64	10.36	10.48	214,155	-0.23(-2.11%)
Nov 25, 2009	10.72	10.77	10.62	10.71	455,094	+0.06(+0.58%)
Nov 24, 2009	10.87	10.87	10.55	10.65	692,368	-0.18(-1.70%)
Nov 23, 2009	10.97	11.10	10.74	10.83	495,529	+0.00(+0.00%)
Nov 20, 2009	10.59	10.86	10.59	10.83	741,793	+0.13(+1.19%)
Nov 19, 2009	10.98	11.09	10.60	10.71	513,522	-0.35(-3.19%)
Nov 18, 2009	11.15	11.29	10.86	11.06	630,803	-0.06(-0.52%)
Nov 17, 2009	11.29	11.29	11.07	11.12	776,835	-0.25(-2.17%)
Nov 16, 2009	11.04	11.47	11.04	11.36	833,191	+0.44(+4.02%)
Nov 13, 2009	10.77	11.03	10.62	10.92	773,827	+0.19(+1.80%)
Nov 12, 2009	11.12	11.13	10.70	10.73	636,947	-0.37(-3.36%)
Nov 11, 2009	11.36	11.42	10.91	11.10	999,349	-0.14(-1.20%)
Nov 10, 2009	11.34	11.58	11.17	11.24	1,218,086	-0.16(-1.40%)
Nov 09, 2009	11.17	11.40	11.13	11.40	1,062,235	+0.35(+3.16%)
Nov 06, 2009	11.08	11.18	10.83	11.05	943,677	-0.01(-0.10%)
Nov 05, 2009	10.76	11.23	10.72	11.06	1,839,545	+0.73(+7.02%)
Nov 04, 2009	10.66	10.75	10.32	10.34	1,474,177	-0.31(-2.89%)
Nov 03, 2009	10.42	10.69	10.33	10.64	1,974,186	+0.14(+1.37%)
Nov 02, 2009	11.03	11.03	10.39	10.50	1,717,232	+0.00(+0.04%)
Oct 30, 2009	10.53	10.58	10.33	10.50	1,246,408	-0.09(-0.89%)
Oct 29, 2009	10.65	10.75	10.48	10.59	894,693	+0.10(+0.94%)
Oct 28, 2009	10.77	10.85	10.40	10.49	808,427	-0.30(-2.74%)
Oct 27, 2009	10.78	10.94	10.61	10.79	960,464	+0.00(+0.04%)
Oct 26, 2009	10.76	11.17	10.72	10.78	851,682	+0.00(+0.00%)
Oct 23, 2009	10.85	10.86	10.73	10.78	633,213	-0.29(-2.63%)
Oct 22, 2009	10.77	11.19	10.69	11.07	774,658	+0.28(+2.58%)
Oct 21, 2009	11.05	11.32	10.77	10.80	915,172	-0.31(-2.77%)
Oct 20, 2009	11.05	11.15	10.98	11.10	790,692	-0.19(-1.71%)
Oct 19, 2009	11.19	11.43	11.14	11.30	646,883	+0.16(+1.48%)
Oct 16, 2009	11.08	11.20	10.92	11.13	682,010	-0.02(-0.22%)
Oct 15, 2009	11.19	11.36	11.05	11.16	530,560	-0.07(-0.62%)
Oct 14, 2009	11.23	11.29	11.12	11.23	748,690	+0.08(+0.74%)
Oct 13, 2009	11.21	11.25	11.06	11.14	475,391	-0.06(-0.55%)
Oct 12, 2009	11.40	11.44	11.16	11.21	982,184	-0.23(-1.97%)
Oct 09, 2009	11.44	11.52	11.32	11.43	1,142,934	+0.02(+0.14%)
Oct 08, 2009	10.95	11.62	10.95	11.41	2,565,642	+0.58(+5.34%)
Oct 07, 2009	10.34	10.87	10.32	10.84	2,310,109	+0.50(+4.80%)
Oct 06, 2009	10.16	10.34	10.13	10.34	1,265,196	+0.26(+2.61%)
Oct 05, 2009	9.913	10.08	9.889	10.08	835,273	+0.17(+1.74%)
Oct 02, 2009	9.823	10.08	9.823	9.905	1,139,758	-0.03(-0.29%)
Oct 01, 2009	10.12	10.12	9.905	9.934	520,319	-0.26(-2.54%)
Sep 30, 2009	10.25	10.33	10.04	10.19	1,195,416	-0.02(-0.24%)
Sep 29, 2009	10.26	10.30	10.15	10.22	519,001	+0.01(+0.14%)
Sep 28, 2009	10.08	10.26	10.06	10.20	491,808	+0.16(+1.63%)
Sep 25, 2009	10.14	10.22	9.998	10.04	697,077	-0.14(-1.41%)
Sep 24, 2009	10.31	10.38	10.13	10.18	664,498	-0.11(-1.11%)
Sep 23, 2009	10.63	10.63	10.29	10.30	701,398	-0.17(-1.64%)
Sep 22, 2009	10.71	10.76	10.46	10.47	795,822	-0.21(-1.96%)
Sep 21, 2009	10.12	10.80	10.01	10.68	1,533,648	+0.51(+4.99%)
Sep 18, 2009	10.73	10.80	9.867	10.17	6,021,284	-0.77(-7.07%)
Sep 17, 2009	11.02	11.16	10.91	10.94	439,738	+0.06(+0.53%)
Sep 16, 2009	10.60	11.08	10.60	10.89	1,087,427	+0.32(+2.98%)
Sep 15, 2009	10.57	10.68	10.49	10.57	729,314	-0.01(-0.12%)
Sep 14, 2009	10.64	10.67	10.51	10.58	924,612	-0.15(-1.41%)
Sep 11, 2009	10.59	10.83	10.56	10.73	594,981	+0.09(+0.85%)
Sep 10, 2009	10.63	10.70	10.47	10.64	452,798	+0.02(+0.23%)
Sep 09, 2009	10.51	10.64	10.45	10.62	649,027	+0.09(+0.86%)
Sep 08, 2009	10.38	10.53	10.28	10.53	624,020	+0.27(+2.67%)
Sep 04, 2009	10.24	10.37	10.21	10.26	632,960	-0.05(-0.48%)
Sep 03, 2009	10.13	10.31	10.10	10.30	1,068,258	+0.16(+1.61%)
Sep 02, 2009	10.08	10.23	9.990	10.14	1,108,389	+0.07(+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.