Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.43	10.56	10.15	10.28	53,709	-0.22(-2.13%)
Nov 27, 2009	10.47	10.56	10.36	10.50	27,227	-0.04(-0.37%)
Nov 25, 2009	10.75	10.75	10.50	10.54	43,387	-0.22(-2.01%)
Nov 24, 2009	10.69	10.75	10.37	10.75	83,316	+0.04(+0.41%)
Nov 23, 2009	10.70	10.77	10.59	10.71	24,638	+0.15(+1.41%)
Nov 20, 2009	10.65	10.78	10.53	10.56	38,432	-0.12(-1.12%)
Nov 19, 2009	10.69	10.70	10.32	10.68	43,221	-0.03(-0.31%)
Nov 18, 2009	10.77	10.86	10.68	10.72	17,973	+0.06(+0.53%)
Nov 17, 2009	10.73	10.79	10.54	10.66	46,450	+0.11(+1.08%)
Nov 16, 2009	10.52	10.82	10.52	10.54	51,856	+0.17(+1.65%)
Nov 13, 2009	10.62	10.73	10.22	10.37	69,182	-0.16(-1.51%)
Nov 12, 2009	10.70	10.76	10.49	10.53	36,402	-0.13(-1.21%)
Nov 11, 2009	10.54	10.85	10.48	10.66	69,825	+0.10(+0.97%)
Nov 10, 2009	10.46	10.59	10.44	10.56	30,360	+0.12(+1.12%)
Nov 09, 2009	10.26	10.66	10.26	10.44	62,737	+0.21(+2.05%)
Nov 06, 2009	10.00	10.29	10.00	10.23	17,829	+0.17(+1.64%)
Nov 05, 2009	9.728	10.10	9.728	10.07	23,818	+0.32(+3.25%)
Nov 04, 2009	9.752	10.00	9.383	9.750	38,492	+0.08(+0.79%)
Nov 03, 2009	9.536	9.908	9.386	9.674	61,574	+0.14(+1.48%)
Nov 02, 2009	9.668	9.707	9.480	9.533	56,908	-0.08(-0.78%)
Oct 30, 2009	10.18	10.19	9.599	9.608	96,063	-0.53(-5.21%)
Oct 29, 2009	9.788	10.28	9.788	10.14	64,010	+0.30(+3.03%)
Oct 28, 2009	10.48	10.50	9.794	9.838	95,893	-0.72(-6.86%)
Oct 27, 2009	10.54	10.65	10.40	10.56	81,913	-0.04(-0.34%)
Oct 26, 2009	10.66	10.91	10.49	10.60	122,615	+0.04(+0.38%)
Oct 23, 2009	10.59	10.66	10.53	10.56	48,156	-0.15(-1.36%)
Oct 22, 2009	10.54	10.82	10.54	10.70	63,230	+0.16(+1.53%)
Oct 21, 2009	10.37	10.91	10.37	10.54	158,344	+0.02(+0.15%)
Oct 20, 2009	10.36	10.58	10.31	10.53	112,910	+0.28(+2.75%)
Oct 19, 2009	9.932	10.31	9.929	10.24	114,346	+0.34(+3.39%)
Oct 16, 2009	9.932	9.932	9.807	9.908	21,932	+0.01(+0.06%)
Oct 15, 2009	9.587	9.902	9.515	9.902	105,911	+0.38(+3.94%)
Oct 14, 2009	9.827	9.827	9.395	9.527	87,562	-0.24(-2.49%)
Oct 13, 2009	9.365	9.800	9.365	9.770	78,270	+0.42(+4.49%)
Oct 12, 2009	9.550	9.550	9.203	9.350	45,290	+0.11(+1.17%)
Oct 09, 2009	9.239	9.338	9.155	9.242	40,621	+0.09(+0.95%)
Oct 08, 2009	9.098	9.227	8.867	9.155	57,598	+0.21(+2.31%)
Oct 07, 2009	8.792	9.071	8.792	8.948	36,325	+0.00(+0.05%)
Oct 06, 2009	8.858	9.191	8.858	8.943	36,442	+0.20(+2.24%)
Oct 05, 2009	8.624	8.777	8.607	8.747	76,104	+0.23(+2.75%)
Oct 02, 2009	8.774	8.774	8.462	8.513	66,096	-0.26(-3.01%)
Oct 01, 2009	9.137	9.149	8.753	8.777	59,537	-0.47(-5.09%)
Sep 30, 2009	9.077	9.248	8.792	9.248	41,145	+0.10(+1.09%)
Sep 29, 2009	9.218	9.275	9.018	9.148	36,675	-0.07(-0.76%)
Sep 28, 2009	8.945	9.287	8.945	9.218	32,400	+0.09(+1.02%)
Sep 25, 2009	9.152	9.311	9.002	9.125	51,299	-0.04(-0.43%)
Sep 24, 2009	9.395	9.395	9.026	9.164	74,331	-0.23(-2.43%)
Sep 23, 2009	9.302	9.437	9.082	9.392	112,843	+0.10(+1.06%)
Sep 22, 2009	9.063	9.293	9.063	9.293	90,771	+0.33(+3.72%)
Sep 21, 2009	8.603	9.119	8.603	8.960	99,136	-0.11(-1.19%)
Sep 18, 2009	8.984	9.146	8.894	9.068	136,395	+0.10(+1.10%)
Sep 17, 2009	8.576	8.978	8.576	8.969	123,205	+0.24(+2.79%)
Sep 16, 2009	8.612	8.882	8.612	8.726	104,272	+0.23(+2.70%)
Sep 15, 2009	8.402	8.604	8.402	8.496	89,248	+0.07(+0.80%)
Sep 14, 2009	7.955	8.431	7.955	8.429	113,940	+0.33(+4.13%)
Sep 11, 2009	8.225	8.363	7.970	8.094	102,326	-0.02(-0.27%)
Sep 10, 2009	7.654	8.174	7.654	8.117	170,068	+0.41(+5.34%)
Sep 09, 2009	7.562	7.913	7.562	7.705	91,931	+0.17(+2.20%)
Sep 08, 2009	7.207	7.559	7.207	7.539	68,612	+0.33(+4.65%)
Sep 04, 2009	7.257	7.351	7.126	7.204	75,338	+0.01(+0.08%)
Sep 03, 2009	7.234	7.399	7.075	7.198	135,482	-0.21(-2.80%)
Sep 02, 2009	7.502	7.544	7.381	7.405	33,056	-0.15(-1.99%)

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.