Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.83	10.83	10.44	10.52	712,559	-0.37(-3.42%)
Nov 27, 2009	10.61	10.92	10.58	10.89	196,879	-0.01(-0.07%)
Nov 25, 2009	10.92	10.97	10.84	10.90	196,477	-0.04(-0.37%)
Nov 24, 2009	10.90	11.03	10.76	10.94	533,762	+0.06(+0.52%)
Nov 23, 2009	10.86	10.91	10.79	10.88	440,994	+0.06(+0.60%)
Nov 20, 2009	10.94	10.94	10.64	10.82	299,773	-0.07(-0.67%)
Nov 19, 2009	11.19	11.19	10.88	10.89	298,821	-0.30(-2.68%)
Nov 18, 2009	11.04	11.22	11.01	11.19	696,162	+0.06(+0.58%)
Nov 17, 2009	11.15	11.18	10.91	11.13	416,519	-0.07(-0.65%)
Nov 16, 2009	11.05	11.24	11.03	11.20	664,610	+0.06(+0.51%)
Nov 13, 2009	11.03	11.14	10.92	11.14	511,970	-0.02(-0.15%)
Nov 12, 2009	11.17	11.34	11.15	11.16	339,283	-0.13(-1.15%)
Nov 11, 2009	11.32	11.35	11.18	11.29	173,416	-0.03(-0.29%)
Nov 10, 2009	11.40	11.40	11.27	11.32	462,857	-0.02(-0.14%)
Nov 09, 2009	11.40	11.40	11.20	11.34	657,594	+0.02(+0.14%)
Nov 06, 2009	11.16	11.34	11.10	11.32	989,863	+0.00(+0.00%)
Nov 05, 2009	10.61	11.34	10.61	11.32	1,123,012	+0.79(+7.46%)
Nov 04, 2009	9.847	10.57	9.790	10.54	991,002	+0.70(+7.08%)
Nov 03, 2009	9.766	9.839	9.701	9.839	180,380	+0.09(+0.91%)
Nov 02, 2009	9.596	9.758	9.596	9.750	353,876	+0.10(+1.01%)
Oct 30, 2009	9.685	9.693	9.555	9.652	633,952	-0.03(-0.33%)
Oct 29, 2009	9.523	9.693	9.482	9.685	192,925	+0.16(+1.70%)
Oct 28, 2009	9.482	9.563	9.450	9.523	354,693	-0.01(-0.08%)
Oct 27, 2009	9.442	9.596	9.389	9.531	2,101,575	+0.14(+1.47%)
Oct 26, 2009	9.523	9.539	9.353	9.393	459,251	-0.12(-1.28%)
Oct 23, 2009	9.466	9.515	9.417	9.515	1,138,418	+0.07(+0.77%)
Oct 22, 2009	9.466	9.531	9.271	9.442	776,434	-0.06(-0.68%)
Oct 21, 2009	9.077	9.563	9.053	9.507	692,602	+0.38(+4.17%)
Oct 20, 2009	8.980	9.126	8.947	9.126	901,687	-0.02(-0.27%)
Oct 19, 2009	9.393	9.555	9.093	9.150	846,008	-0.24(-2.50%)
Oct 16, 2009	9.369	9.474	9.231	9.385	309,494	-0.11(-1.19%)
Oct 15, 2009	9.482	9.531	9.466	9.498	97,203	-0.01(-0.09%)
Oct 14, 2009	9.507	9.555	9.377	9.507	843,868	+0.12(+1.30%)
Oct 13, 2009	9.498	9.498	9.344	9.385	207,693	-0.09(-0.94%)
Oct 12, 2009	9.685	9.721	9.474	9.474	345,524	-0.14(-1.43%)
Oct 09, 2009	9.725	9.790	9.579	9.612	389,507	-0.19(-1.98%)
Oct 08, 2009	9.806	9.879	9.693	9.806	273,799	+0.10(+1.00%)
Oct 07, 2009	9.782	9.810	9.652	9.709	196,817	-0.14(-1.40%)
Oct 06, 2009	9.847	9.896	9.778	9.847	401,413	+0.06(+0.66%)
Oct 05, 2009	9.814	9.863	9.733	9.782	246,672	+0.06(+0.58%)
Oct 02, 2009	9.693	9.806	9.604	9.725	1,027,842	-0.06(-0.66%)
Oct 01, 2009	9.806	10.02	9.620	9.790	401,171	-0.18(-1.79%)
Sep 30, 2009	9.960	10.03	9.742	9.968	529,325	-0.03(-0.32%)
Sep 29, 2009	9.977	10.07	9.928	10.00	497,745	+0.04(+0.41%)
Sep 28, 2009	10.00	10.13	9.928	9.960	238,938	+0.05(+0.49%)
Sep 25, 2009	9.879	9.985	9.782	9.912	424,390	+0.02(+0.16%)
Sep 24, 2009	10.01	10.01	9.831	9.896	1,061,324	-0.02(-0.25%)
Sep 23, 2009	9.928	10.11	9.839	9.920	549,366	+0.09(+0.91%)
Sep 22, 2009	9.750	9.847	9.717	9.831	914,591	+0.08(+0.83%)
Sep 21, 2009	9.750	9.758	9.563	9.750	236,965	+0.02(+0.25%)
Sep 18, 2009	9.701	9.798	9.701	9.725	326,523	+0.06(+0.67%)
Sep 17, 2009	9.547	9.798	9.507	9.660	176,170	-0.03(-0.31%)
Sep 16, 2009	9.660	9.750	9.638	9.690	319,820	+0.01(+0.06%)
Sep 15, 2009	9.547	9.725	9.328	9.685	333,592	+0.22(+2.31%)
Sep 14, 2009	9.547	9.660	9.417	9.466	505,433	-0.26(-2.67%)
Sep 11, 2009	9.863	9.879	9.717	9.725	252,044	-0.15(-1.56%)
Sep 10, 2009	9.725	9.920	9.725	9.879	225,107	+0.15(+1.50%)
Sep 09, 2009	9.920	9.985	9.709	9.733	493,779	-0.15(-1.48%)
Sep 08, 2009	9.920	9.928	9.660	9.879	435,470	-0.02(-0.25%)
Sep 04, 2009	9.660	9.952	9.660	9.904	225,268	+0.13(+1.33%)
Sep 03, 2009	9.920	9.920	9.701	9.774	480,539	-0.11(-1.15%)
Sep 02, 2009	10.27	10.28	9.879	9.887	581,472	-0.40(-3.86%)

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.