Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.48	12.69	12.35	12.67	11,492,413	+0.33(+2.68%)
Nov 27, 2009	12.38	12.44	12.32	12.34	5,485,443	-0.10(-0.83%)
Nov 25, 2009	12.53	12.53	12.39	12.44	5,329,094	-0.05(-0.44%)
Nov 24, 2009	12.39	12.53	12.34	12.50	8,756,292	+0.06(+0.50%)
Nov 23, 2009	12.57	12.57	12.39	12.44	9,433,265	-0.03(-0.22%)
Nov 20, 2009	12.53	12.56	12.46	12.46	6,617,147	-0.08(-0.66%)
Nov 19, 2009	12.46	12.60	12.40	12.55	11,697,844	+0.05(+0.39%)
Nov 18, 2009	12.28	12.52	12.27	12.50	11,012,241	+0.23(+1.91%)
Nov 17, 2009	12.26	12.35	12.25	12.27	9,890,411	+0.01(+0.06%)
Nov 16, 2009	12.29	12.35	12.14	12.26	10,976,211	+0.08(+0.68%)
Nov 13, 2009	12.09	12.18	12.04	12.18	7,118,257	+0.10(+0.80%)
Nov 12, 2009	12.35	12.35	12.06	12.08	10,329,709	-0.23(-1.90%)
Nov 11, 2009	12.16	12.33	12.16	12.31	9,545,173	+0.19(+1.53%)
Nov 10, 2009	12.04	12.25	12.04	12.13	13,451,536	-0.01(-0.06%)
Nov 09, 2009	11.87	12.14	11.80	12.13	12,818,203	+0.39(+3.34%)
Nov 06, 2009	11.82	11.90	11.71	11.74	10,365,248	-0.03(-0.29%)
Nov 05, 2009	11.71	11.86	11.67	11.78	13,093,551	+0.19(+1.60%)
Nov 04, 2009	11.88	11.93	11.59	11.59	14,283,758	-0.25(-2.15%)
Nov 03, 2009	11.80	11.87	11.62	11.85	12,721,216	+0.06(+0.47%)
Nov 02, 2009	11.71	11.89	11.58	11.79	14,627,942	+0.15(+1.30%)
Oct 30, 2009	11.93	12.01	11.60	11.64	24,073,716	-0.36(-3.04%)
Oct 29, 2009	11.85	12.10	11.83	12.00	21,964,686	+0.46(+4.00%)
Oct 28, 2009	11.79	11.88	11.52	11.54	19,800,134	-0.25(-2.10%)
Oct 27, 2009	11.81	11.91	11.77	11.79	10,668,014	-0.02(-0.17%)
Oct 26, 2009	12.05	12.07	11.78	11.81	11,725,562	-0.20(-1.66%)
Oct 23, 2009	11.96	12.04	11.94	12.01	8,090,555	-0.06(-0.51%)
Oct 22, 2009	11.95	12.09	11.91	12.07	10,050,755	+0.19(+1.56%)
Oct 21, 2009	12.04	12.20	11.89	11.89	10,459,733	-0.12(-1.03%)
Oct 20, 2009	12.04	12.14	11.99	12.01	11,756,427	-0.11(-0.91%)
Oct 19, 2009	11.89	12.12	11.87	12.12	9,808,458	+0.27(+2.27%)
Oct 16, 2009	12.00	12.02	11.85	11.85	10,309,814	-0.18(-1.49%)
Oct 15, 2009	12.11	12.13	11.98	12.03	8,567,368	-0.10(-0.85%)
Oct 14, 2009	11.91	12.17	11.87	12.13	14,507,653	+0.29(+2.44%)
Oct 13, 2009	12.11	12.11	11.80	11.85	17,385,004	-0.31(-2.55%)
Oct 12, 2009	12.11	12.23	12.06	12.16	10,112,442	+0.01(+0.11%)
Oct 09, 2009	12.07	12.14	11.93	12.14	11,078,123	+0.08(+0.68%)
Oct 08, 2009	11.98	12.13	11.94	12.06	14,340,509	+0.16(+1.33%)
Oct 07, 2009	12.05	12.18	11.80	11.90	17,186,612	-0.19(-1.54%)
Oct 06, 2009	12.29	12.42	11.95	12.09	17,272,318	-0.21(-1.73%)
Oct 05, 2009	12.32	12.42	12.16	12.30	18,247,500	+0.00(+0.00%)
Oct 02, 2009	12.08	12.40	11.83	12.30	16,957,096	+0.08(+0.62%)
Oct 01, 2009	12.61	12.61	12.16	12.22	24,483,338	-0.26(-2.10%)
Sep 30, 2009	12.63	12.69	12.39	12.49	17,515,566	-0.09(-0.71%)
Sep 29, 2009	12.91	12.95	12.40	12.57	34,709,960	-0.82(-6.11%)
Sep 28, 2009	13.36	13.55	13.28	13.39	19,888,202	+0.16(+1.19%)
Sep 25, 2009	13.10	13.28	12.46	13.24	18,815,548	+0.14(+1.05%)
Sep 24, 2009	13.26	13.32	13.01	13.10	17,663,882	-0.08(-0.57%)
Sep 23, 2009	13.59	13.59	13.17	13.17	20,068,748	-0.31(-2.30%)
Sep 22, 2009	13.25	13.57	13.12	13.48	22,924,384	+0.61(+4.76%)
Sep 21, 2009	12.99	12.99	12.77	12.87	12,219,212	-0.03(-0.27%)
Sep 18, 2009	12.78	12.99	12.76	12.91	11,465,396	+0.19(+1.52%)
Sep 17, 2009	12.69	12.89	12.64	12.71	14,075,496	+0.10(+0.77%)
Sep 16, 2009	12.66	12.71	12.53	12.62	19,210,290	+0.04(+0.32%)
Sep 15, 2009	12.29	12.67	12.27	12.57	16,538,373	+0.28(+2.24%)
Sep 14, 2009	12.04	12.31	12.03	12.30	10,965,688	+0.23(+1.88%)
Sep 11, 2009	12.17	12.18	11.99	12.07	13,854,375	-0.07(-0.57%)
Sep 10, 2009	12.29	12.31	12.05	12.14	19,474,914	-0.19(-1.51%)
Sep 09, 2009	12.13	12.33	12.06	12.33	12,633,371	+0.19(+1.53%)
Sep 08, 2009	12.07	12.15	11.91	12.14	11,133,361	+0.12(+1.03%)
Sep 04, 2009	11.88	12.02	11.77	12.02	9,562,963	+0.12(+0.98%)
Sep 03, 2009	11.72	11.90	11.67	11.90	9,972,703	+0.19(+1.59%)
Sep 02, 2009	11.76	11.83	11.69	11.71	11,883,297	-0.05(-0.41%)

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.