Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.36	10.49	10.08	10.21	54,071	-0.22(-2.13%)
Nov 27, 2009	10.40	10.49	10.29	10.43	27,411	-0.04(-0.37%)
Nov 25, 2009	10.68	10.68	10.43	10.47	43,680	-0.16(-1.47%)
Nov 24, 2009	10.56	10.62	10.24	10.62	84,337	+0.04(+0.41%)
Nov 23, 2009	10.57	10.64	10.46	10.58	24,940	+0.15(+1.41%)
Nov 20, 2009	10.52	10.65	10.40	10.43	38,903	-0.12(-1.12%)
Nov 19, 2009	10.56	10.57	10.19	10.55	43,750	-0.03(-0.31%)
Nov 18, 2009	10.64	10.73	10.55	10.59	18,193	+0.06(+0.53%)
Nov 17, 2009	10.60	10.66	10.41	10.53	47,019	+0.11(+1.08%)
Nov 16, 2009	10.40	10.69	10.40	10.42	52,491	+0.17(+1.65%)
Nov 13, 2009	10.49	10.60	10.09	10.25	70,030	-0.16(-1.51%)
Nov 12, 2009	10.57	10.63	10.36	10.40	36,848	-0.13(-1.21%)
Nov 11, 2009	10.41	10.72	10.36	10.53	70,681	+0.10(+0.97%)
Nov 10, 2009	10.33	10.46	10.31	10.43	30,732	+0.12(+1.12%)
Nov 09, 2009	10.13	10.54	10.13	10.32	63,505	+0.21(+2.05%)
Nov 06, 2009	9.883	10.16	9.883	10.11	18,048	+0.16(+1.64%)
Nov 05, 2009	9.610	9.978	9.610	9.945	24,110	+0.31(+3.25%)
Nov 04, 2009	9.634	9.880	9.269	9.632	38,963	+0.08(+0.79%)
Nov 03, 2009	9.421	9.788	9.272	9.557	62,328	+0.14(+1.48%)
Nov 02, 2009	9.551	9.589	9.366	9.418	57,605	-0.07(-0.78%)
Oct 30, 2009	10.05	10.07	9.483	9.492	97,240	-0.52(-5.21%)
Oct 29, 2009	9.670	10.16	9.670	10.01	64,794	+0.29(+3.03%)
Oct 28, 2009	10.35	10.38	9.675	9.719	97,068	-0.65(-6.26%)
Oct 27, 2009	10.34	10.46	10.21	10.37	83,452	-0.04(-0.34%)
Oct 26, 2009	10.46	10.71	10.29	10.40	124,919	+0.04(+0.38%)
Oct 23, 2009	10.39	10.46	10.34	10.36	49,061	-0.14(-1.36%)
Oct 22, 2009	10.34	10.62	10.34	10.51	64,418	+0.16(+1.53%)
Oct 21, 2009	10.18	10.71	10.18	10.35	161,320	+0.02(+0.15%)
Oct 20, 2009	10.17	10.38	10.12	10.33	115,032	+0.28(+2.75%)
Oct 19, 2009	9.749	10.12	9.746	10.06	116,495	+0.33(+3.39%)
Oct 16, 2009	9.749	9.749	9.627	9.725	22,344	+0.01(+0.06%)
Oct 15, 2009	9.410	9.719	9.339	9.719	107,902	+0.37(+3.94%)
Oct 14, 2009	9.646	9.646	9.222	9.351	89,207	-0.24(-2.49%)
Oct 13, 2009	9.192	9.619	9.192	9.590	79,741	+0.41(+4.49%)
Oct 12, 2009	9.374	9.374	9.033	9.177	46,141	+0.11(+1.17%)
Oct 09, 2009	9.068	9.166	8.986	9.071	41,385	+0.09(+0.95%)
Oct 08, 2009	8.930	9.057	8.704	8.986	58,680	+0.20(+2.31%)
Oct 07, 2009	8.630	8.904	8.630	8.783	37,008	+0.00(+0.05%)
Oct 06, 2009	8.694	9.021	8.694	8.778	37,127	+0.19(+2.24%)
Oct 05, 2009	8.465	8.615	8.448	8.585	77,534	+0.23(+2.75%)
Oct 02, 2009	8.612	8.612	8.306	8.356	67,338	-0.26(-3.01%)
Oct 01, 2009	8.968	8.980	8.591	8.615	60,656	-0.46(-5.09%)
Sep 30, 2009	8.909	9.077	8.630	9.077	41,918	+0.10(+1.09%)
Sep 29, 2009	9.048	9.104	8.852	8.979	37,365	-0.07(-0.76%)
Sep 28, 2009	8.780	9.115	8.780	9.048	33,008	+0.15(+1.67%)
Sep 25, 2009	8.926	9.081	8.779	8.899	52,599	-0.04(-0.43%)
Sep 24, 2009	9.163	9.163	8.803	8.937	76,214	-0.22(-2.43%)
Sep 23, 2009	9.072	9.204	8.858	9.160	115,702	+0.10(+1.06%)
Sep 22, 2009	8.839	9.063	8.839	9.063	93,071	+0.32(+3.72%)
Sep 21, 2009	8.390	8.894	8.390	8.738	101,647	-0.11(-1.19%)
Sep 18, 2009	8.762	8.920	8.674	8.844	139,850	+0.10(+1.10%)
Sep 17, 2009	8.364	8.756	8.364	8.747	126,326	+0.24(+2.79%)
Sep 16, 2009	8.399	8.662	8.399	8.510	106,913	+0.22(+2.70%)
Sep 15, 2009	8.194	8.391	8.194	8.286	91,509	+0.07(+0.80%)
Sep 14, 2009	7.758	8.223	7.758	8.220	116,826	+0.33(+4.13%)
Sep 11, 2009	8.021	8.157	7.773	7.894	104,918	-0.02(-0.27%)
Sep 10, 2009	7.465	7.972	7.465	7.916	174,377	+0.40(+5.34%)
Sep 09, 2009	7.375	7.717	7.375	7.515	94,260	+0.16(+2.20%)
Sep 08, 2009	7.029	7.372	7.029	7.353	70,350	+0.33(+4.65%)
Sep 04, 2009	7.078	7.170	6.950	7.026	77,246	+0.01(+0.08%)
Sep 03, 2009	7.056	7.217	6.901	7.021	138,914	-0.20(-2.80%)
Sep 02, 2009	7.316	7.357	7.199	7.223	33,894	-0.15(-1.99%)

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.