Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.56	10.56	9.810	10.08	41,746,568	-0.41(-3.89%)
Nov 27, 2009	10.53	10.70	10.37	10.48	12,974,211	-0.36(-3.36%)
Nov 25, 2009	10.65	10.87	10.57	10.85	11,860,121	+0.33(+3.17%)
Nov 24, 2009	10.37	10.61	10.34	10.51	18,339,174	+0.17(+1.67%)
Nov 23, 2009	10.74	10.82	10.29	10.34	22,121,432	-0.23(-2.16%)
Nov 20, 2009	10.63	10.83	10.29	10.57	16,943,036	-0.17(-1.55%)
Nov 19, 2009	10.84	10.93	10.61	10.74	12,718,832	-0.18(-1.64%)
Nov 18, 2009	11.00	11.13	10.88	10.92	17,838,348	+0.02(+0.17%)
Nov 17, 2009	11.09	11.35	10.77	10.90	24,356,820	-0.33(-2.92%)
Nov 16, 2009	11.27	11.43	11.14	11.22	18,200,056	+0.10(+0.89%)
Nov 13, 2009	10.97	11.21	10.84	11.13	20,621,058	+0.32(+2.91%)
Nov 12, 2009	11.14	11.34	10.78	10.81	30,569,066	-0.22(-2.02%)
Nov 11, 2009	11.37	11.53	10.89	11.03	89,304,000	-0.97(-8.08%)
Nov 10, 2009	12.19	12.21	11.77	12.00	21,158,212	-0.03(-0.26%)
Nov 09, 2009	12.15	12.15	11.91	12.03	15,747,523	+0.19(+1.56%)
Nov 06, 2009	11.41	11.88	11.29	11.85	28,626,520	+0.86(+7.78%)
Nov 05, 2009	10.80	11.17	10.41	10.99	26,881,828	+0.11(+1.05%)
Nov 04, 2009	11.06	11.16	10.85	10.88	22,868,508	-0.10(-0.90%)
Nov 03, 2009	10.76	11.20	10.56	10.98	24,523,162	+0.04(+0.40%)
Nov 02, 2009	10.93	11.37	10.56	10.93	27,952,308	+0.08(+0.74%)
Oct 30, 2009	11.42	11.42	10.77	10.85	19,590,978	-0.49(-4.36%)
Oct 29, 2009	11.10	11.41	10.97	11.35	17,799,380	+0.43(+3.96%)
Oct 28, 2009	11.19	11.45	10.84	10.92	19,873,776	-0.37(-3.28%)
Oct 27, 2009	11.45	11.55	11.15	11.29	16,493,954	-0.15(-1.35%)
Oct 26, 2009	11.69	11.91	11.38	11.44	14,532,494	-0.22(-1.86%)
Oct 23, 2009	11.83	11.88	11.63	11.66	15,316,913	-0.36(-3.03%)
Oct 22, 2009	11.73	12.15	11.66	12.02	23,263,146	+0.36(+3.07%)
Oct 21, 2009	12.17	12.43	11.64	11.66	26,009,476	-0.56(-4.55%)
Oct 20, 2009	12.26	12.41	12.16	12.22	18,601,478	-0.32(-2.56%)
Oct 19, 2009	12.31	12.65	12.28	12.54	11,664,194	+0.30(+2.42%)
Oct 16, 2009	12.31	12.40	12.02	12.24	14,646,617	-0.20(-1.59%)
Oct 15, 2009	12.74	12.87	12.32	12.44	21,795,226	-0.36(-2.80%)
Oct 14, 2009	12.47	12.81	12.39	12.80	15,975,519	+0.61(+4.96%)
Oct 13, 2009	12.07	12.58	11.98	12.19	24,280,776	+0.07(+0.61%)
Oct 12, 2009	12.04	12.13	11.92	12.12	12,911,743	+0.29(+2.45%)
Oct 09, 2009	12.07	12.11	11.80	11.83	13,284,970	-0.23(-1.95%)
Oct 08, 2009	11.56	12.11	11.35	12.07	25,816,982	+0.58(+5.06%)
Oct 07, 2009	11.51	11.69	11.32	11.48	15,527,086	+0.04(+0.32%)
Oct 06, 2009	11.42	11.77	11.34	11.45	16,199,873	+0.14(+1.26%)
Oct 05, 2009	10.87	11.34	10.81	11.31	18,760,498	+0.56(+5.17%)
Oct 02, 2009	10.43	10.83	10.43	10.75	23,919,916	-0.02(-0.17%)
Oct 01, 2009	11.21	11.35	10.75	10.77	24,836,512	-0.53(-4.70%)
Sep 30, 2009	11.29	11.44	10.90	11.30	16,811,082	+0.02(+0.16%)
Sep 29, 2009	11.13	11.45	11.13	11.28	15,472,443	+0.17(+1.50%)
Sep 28, 2009	11.08	11.26	10.95	11.11	10,103,114	+0.12(+1.12%)
Sep 25, 2009	11.01	11.07	10.80	10.99	15,515,824	-0.14(-1.22%)
Sep 24, 2009	11.48	11.48	10.97	11.13	17,199,736	-0.26(-2.28%)
Sep 23, 2009	11.68	11.74	11.34	11.39	20,116,166	-0.21(-1.81%)
Sep 22, 2009	11.62	11.84	11.45	11.60	27,430,172	+0.61(+5.51%)
Sep 21, 2009	11.01	11.24	10.78	10.99	18,240,588	-0.15(-1.33%)
Sep 18, 2009	10.96	11.18	10.69	11.14	13,751,678	+0.25(+2.27%)
Sep 17, 2009	10.77	11.28	10.67	10.89	19,909,230	+0.12(+1.13%)
Sep 16, 2009	10.93	11.00	10.69	10.77	18,693,198	-0.11(-1.01%)
Sep 15, 2009	10.50	11.11	10.47	10.88	32,987,100	+0.48(+4.63%)
Sep 14, 2009	9.835	10.43	9.755	10.40	16,543,070	+0.47(+4.73%)
Sep 11, 2009	10.06	10.08	9.858	9.928	14,429,541	-0.07(-0.68%)
Sep 10, 2009	9.922	10.04	9.792	9.996	12,482,101	+0.14(+1.37%)
Sep 09, 2009	9.546	9.934	9.355	9.860	22,833,750	+0.33(+3.49%)
Sep 08, 2009	9.386	9.601	9.380	9.527	15,102,405	+0.16(+1.71%)
Sep 04, 2009	9.207	9.392	9.084	9.367	10,907,715	+0.16(+1.74%)
Sep 03, 2009	9.220	9.380	9.029	9.207	21,390,572	+0.12(+1.36%)
Sep 02, 2009	9.238	9.312	8.998	9.084	21,709,156	-0.25(-2.70%)

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.