Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.18	11.35	10.91	11.12	459,753	-0.36(-3.14%)
Nov 27, 2009	11.29	11.69	11.29	11.48	924,682	-0.55(-4.57%)
Nov 25, 2009	12.05	12.11	12.00	12.03	147,769	-0.12(-0.99%)
Nov 24, 2009	12.33	12.33	12.07	12.15	172,715	-0.36(-2.88%)
Nov 23, 2009	12.50	12.67	12.44	12.51	215,460	+0.52(+4.34%)
Nov 20, 2009	11.90	12.04	11.86	11.99	189,311	-0.12(-0.99%)
Nov 19, 2009	12.16	12.22	12.07	12.11	196,615	-0.21(-1.70%)
Nov 18, 2009	12.65	12.65	12.29	12.32	323,330	-0.53(-4.12%)
Nov 17, 2009	12.75	12.88	12.58	12.85	196,072	+0.20(+1.58%)
Nov 16, 2009	12.44	12.72	12.43	12.65	289,781	+0.09(+0.72%)
Nov 13, 2009	12.24	12.68	12.20	12.56	210,762	+0.22(+1.78%)
Nov 12, 2009	12.34	12.55	12.29	12.34	227,181	-0.36(-2.83%)
Nov 11, 2009	12.74	12.97	12.67	12.70	309,828	-0.44(-3.35%)
Nov 10, 2009	13.22	13.29	13.03	13.14	359,113	-0.38(-2.81%)
Nov 09, 2009	13.25	13.64	13.12	13.52	508,976	+1.11(+8.94%)
Nov 06, 2009	12.26	12.64	12.00	12.41	744,896	+0.53(+4.46%)
Nov 05, 2009	11.75	11.90	11.61	11.88	385,320	+0.00(+0.00%)
Nov 04, 2009	12.27	12.31	11.82	11.88	355,382	-0.08(-0.67%)
Nov 03, 2009	11.38	12.10	11.14	11.96	1,148,941	-0.69(-5.45%)
Nov 02, 2009	12.49	12.89	12.33	12.65	759,910	-1.00(-7.33%)
Oct 30, 2009	14.22	14.31	13.56	13.65	314,783	-0.89(-6.12%)
Oct 29, 2009	14.39	14.57	14.15	14.54	420,517	+1.58(+12.19%)
Oct 28, 2009	13.24	13.36	12.95	12.96	424,272	-0.28(-2.11%)
Oct 27, 2009	14.08	14.24	13.22	13.24	1,079,163	-1.55(-10.48%)
Oct 26, 2009	15.00	15.09	14.79	14.79	468,461	-0.54(-3.52%)
Oct 23, 2009	15.38	15.41	15.16	15.33	213,741	-0.14(-0.90%)
Oct 22, 2009	15.04	15.50	14.97	15.47	378,122	+0.59(+3.97%)
Oct 21, 2009	15.24	15.45	14.84	14.88	273,855	-0.34(-2.23%)
Oct 20, 2009	15.18	15.28	15.16	15.22	176,908	-0.09(-0.59%)
Oct 19, 2009	15.44	15.51	15.22	15.31	178,877	-0.15(-0.97%)
Oct 16, 2009	15.67	15.87	15.37	15.46	205,148	-0.41(-2.58%)
Oct 15, 2009	15.77	15.95	15.68	15.87	275,188	+0.12(+0.76%)
Oct 14, 2009	15.42	15.78	15.30	15.75	438,345	+0.73(+4.86%)
Oct 13, 2009	15.26	15.34	14.99	15.02	332,508	-0.29(-1.89%)
Oct 12, 2009	15.39	15.45	15.20	15.31	251,066	-0.21(-1.35%)
Oct 09, 2009	15.54	15.64	15.38	15.52	305,546	-0.24(-1.52%)
Oct 08, 2009	15.79	15.97	15.64	15.76	208,239	-0.16(-1.01%)
Oct 07, 2009	16.06	16.13	15.77	15.92	296,809	-0.02(-0.13%)
Oct 06, 2009	15.81	16.10	15.75	15.94	400,048	+0.21(+1.34%)
Oct 05, 2009	15.46	15.81	15.33	15.73	334,848	+0.82(+5.50%)
Oct 02, 2009	14.83	15.39	14.81	14.91	934,311	-1.09(-6.81%)
Oct 01, 2009	16.53	16.56	16.00	16.00	396,659	-0.97(-5.72%)
Sep 30, 2009	17.23	17.23	16.54	16.97	295,742	+0.29(+1.74%)
Sep 29, 2009	16.88	16.93	16.58	16.68	234,237	+0.05(+0.30%)
Sep 28, 2009	16.21	16.64	16.21	16.63	253,980	+0.04(+0.24%)
Sep 25, 2009	16.66	16.79	16.47	16.59	249,667	-0.09(-0.54%)
Sep 24, 2009	17.15	17.25	16.53	16.68	382,951	-0.37(-2.17%)
Sep 23, 2009	17.29	17.58	17.03	17.05	433,263	-0.55(-3.13%)
Sep 22, 2009	17.54	17.64	17.45	17.60	232,928	+0.18(+1.03%)
Sep 21, 2009	17.11	17.56	17.00	17.42	513,217	-0.97(-5.27%)
Sep 18, 2009	18.42	18.49	18.28	18.39	218,187	-0.13(-0.70%)
Sep 17, 2009	18.62	18.83	18.33	18.52	312,389	-0.07(-0.38%)
Sep 16, 2009	18.66	18.96	18.48	18.59	461,274	-0.15(-0.80%)
Sep 15, 2009	18.69	18.78	18.26	18.74	369,379	+0.31(+1.68%)
Sep 14, 2009	18.25	18.60	18.20	18.43	282,129	-0.10(-0.54%)
Sep 11, 2009	18.88	18.92	18.52	18.53	284,657	-0.37(-1.96%)
Sep 10, 2009	18.66	18.91	18.50	18.90	243,973	-0.05(-0.26%)
Sep 09, 2009	18.71	19.00	18.64	18.95	169,470	+0.51(+2.77%)
Sep 08, 2009	18.92	18.94	18.38	18.44	275,730	-0.04(-0.22%)
Sep 04, 2009	18.25	18.48	18.04	18.48	255,083	+0.23(+1.26%)
Sep 03, 2009	18.14	18.25	17.92	18.25	232,826	+0.98(+5.67%)
Sep 02, 2009	16.93	17.38	16.91	17.27	331,338	-0.33(-1.88%)

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.