Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.570	9.632	9.460	9.609	18,263,352	+0.02(+0.16%)
Nov 27, 2009	9.445	9.683	9.398	9.593	11,548,990	-0.11(-1.13%)
Nov 25, 2009	9.648	9.749	9.601	9.702	10,009,033	+0.06(+0.65%)
Nov 24, 2009	9.679	9.694	9.562	9.640	18,476,146	-0.04(-0.40%)
Nov 23, 2009	9.687	9.827	9.624	9.679	17,425,584	+0.09(+0.98%)
Nov 20, 2009	9.663	9.694	9.523	9.585	28,711,506	-0.16(-1.60%)
Nov 19, 2009	9.882	9.905	9.655	9.741	22,759,240	-0.30(-2.96%)
Nov 18, 2009	10.11	10.13	9.991	10.04	19,373,778	-0.06(-0.62%)
Nov 17, 2009	10.13	10.21	10.03	10.10	23,208,864	-0.09(-0.84%)
Nov 16, 2009	9.991	10.19	9.991	10.19	26,920,306	+0.26(+2.59%)
Nov 13, 2009	10.02	10.09	9.843	9.929	38,068,472	-0.08(-0.78%)
Nov 12, 2009	10.14	10.33	9.975	10.01	34,103,740	-0.34(-3.24%)
Nov 11, 2009	10.38	10.47	10.26	10.34	45,414,128	+0.20(+1.92%)
Nov 10, 2009	10.34	10.38	10.08	10.15	27,569,026	+0.02(+0.15%)
Nov 09, 2009	9.874	10.19	9.812	10.13	28,335,700	+0.50(+5.19%)
Nov 06, 2009	9.624	9.772	9.515	9.632	17,292,520	+0.00(+0.00%)
Nov 05, 2009	9.422	9.663	9.399	9.632	21,348,542	+0.36(+3.85%)
Nov 04, 2009	9.383	9.438	9.267	9.275	27,752,208	+0.04(+0.42%)
Nov 03, 2009	9.368	9.399	9.150	9.236	39,595,184	-0.32(-3.33%)
Nov 02, 2009	9.492	9.687	9.399	9.554	21,614,748	+0.08(+0.82%)
Oct 30, 2009	9.873	9.888	9.446	9.477	25,132,978	-0.43(-4.31%)
Oct 29, 2009	9.648	9.919	9.632	9.904	20,512,404	+0.30(+3.07%)
Oct 28, 2009	9.756	9.896	8.917	9.609	22,484,194	-0.19(-1.98%)
Oct 27, 2009	10.04	10.20	9.787	9.803	20,304,876	-0.24(-2.40%)
Oct 26, 2009	10.07	10.28	9.982	10.04	24,323,992	-0.02(-0.15%)
Oct 23, 2009	10.05	10.29	9.943	10.06	23,844,656	-0.22(-2.12%)
Oct 22, 2009	10.20	10.32	10.11	10.28	23,686,762	+0.09(+0.84%)
Oct 21, 2009	10.42	10.62	10.16	10.19	26,720,806	-0.27(-2.60%)
Oct 20, 2009	10.40	10.69	10.39	10.46	19,334,766	-0.05(-0.52%)
Oct 19, 2009	10.39	10.56	10.30	10.52	20,478,716	+0.12(+1.20%)
Oct 16, 2009	10.43	10.49	10.21	10.39	22,022,392	-0.16(-1.55%)
Oct 15, 2009	10.63	10.68	10.49	10.56	21,045,578	-0.09(-0.88%)
Oct 14, 2009	10.67	10.68	10.42	10.65	39,235,388	+0.21(+2.01%)
Oct 13, 2009	10.63	10.64	10.41	10.44	25,324,482	-0.14(-1.32%)
Oct 12, 2009	10.52	10.76	10.30	10.58	39,252,224	+0.31(+3.03%)
Oct 09, 2009	10.13	10.28	10.04	10.27	32,411,696	+0.11(+1.07%)
Oct 08, 2009	10.14	10.21	9.958	10.16	29,838,364	+0.05(+0.54%)
Oct 07, 2009	10.21	10.21	10.04	10.11	16,065,312	-0.11(-1.07%)
Oct 06, 2009	10.04	10.30	10.04	10.21	24,926,256	+0.30(+3.06%)
Oct 05, 2009	9.943	9.950	9.741	9.912	37,117,340	+0.06(+0.63%)
Oct 02, 2009	9.904	9.973	9.811	9.850	31,625,584	-0.16(-1.63%)
Oct 01, 2009	10.39	10.49	10.00	10.01	37,162,216	-0.38(-3.66%)
Sep 30, 2009	10.42	10.52	10.16	10.39	30,157,652	+0.08(+0.75%)
Sep 29, 2009	10.49	10.51	10.29	10.32	18,782,460	-0.17(-1.63%)
Sep 28, 2009	10.42	10.60	10.42	10.49	22,933,740	+0.31(+3.05%)
Sep 25, 2009	10.07	10.21	10.02	10.18	25,078,010	+0.06(+0.61%)
Sep 24, 2009	10.32	10.33	9.935	10.11	30,232,922	-0.17(-1.66%)
Sep 23, 2009	10.46	10.49	10.26	10.28	31,925,280	-0.02(-0.23%)
Sep 22, 2009	9.982	10.36	9.966	10.31	43,108,028	+0.47(+4.82%)
Sep 21, 2009	9.982	9.989	9.756	9.834	56,176,364	-0.29(-2.84%)
Sep 18, 2009	10.14	10.25	10.06	10.12	30,522,480	+0.00(+0.00%)
Sep 17, 2009	10.36	10.38	10.04	10.12	41,226,636	-0.28(-2.69%)
Sep 16, 2009	10.47	10.49	10.32	10.40	34,838,772	+0.03(+0.30%)
Sep 15, 2009	10.37	10.41	10.21	10.37	27,238,910	+0.04(+0.38%)
Sep 14, 2009	10.40	10.48	10.21	10.33	34,104,312	-0.16(-1.55%)
Sep 11, 2009	10.65	10.75	10.45	10.49	22,156,928	-0.10(-0.95%)
Sep 10, 2009	10.81	10.86	10.51	10.60	37,618,780	-0.20(-1.87%)
Sep 09, 2009	10.60	10.81	10.51	10.80	22,237,838	+0.17(+1.61%)
Sep 08, 2009	10.51	10.63	10.41	10.63	20,137,624	+0.18(+1.71%)
Sep 04, 2009	10.32	10.45	10.23	10.45	15,730,609	+0.23(+2.28%)
Sep 03, 2009	10.13	10.24	10.02	10.21	19,511,934	+0.14(+1.39%)
Sep 02, 2009	9.958	10.12	9.904	10.07	26,938,882	+0.03(+0.31%)

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.