Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.866	8.111	7.250	8.085	48,494	+0.25(+3.21%)
Nov 27, 2009	8.025	8.542	7.833	7.833	22,384	-0.34(-4.14%)
Nov 25, 2009	8.151	8.284	8.091	8.171	16,755	+0.03(+0.41%)
Nov 24, 2009	8.304	8.304	7.959	8.138	33,952	-0.09(-1.13%)
Nov 23, 2009	8.164	8.542	8.072	8.231	22,192	+0.21(+2.56%)
Nov 20, 2009	8.005	8.098	7.833	8.025	20,917	-0.01(-0.16%)
Nov 19, 2009	8.310	8.310	7.966	8.038	39,006	-0.36(-4.34%)
Nov 18, 2009	8.323	8.509	8.151	8.403	13,172	+0.07(+0.79%)
Nov 17, 2009	8.085	8.370	8.019	8.337	20,243	-0.15(-1.80%)
Nov 16, 2009	8.224	8.880	8.224	8.489	28,518	+0.36(+4.40%)
Nov 13, 2009	8.118	8.317	8.065	8.131	15,026	+0.11(+1.32%)
Nov 12, 2009	8.138	8.191	8.019	8.025	31,008	-0.21(-2.57%)
Nov 11, 2009	8.204	8.237	7.932	8.237	20,430	+0.13(+1.64%)
Nov 10, 2009	8.343	8.429	8.032	8.105	13,229	-0.31(-3.70%)
Nov 09, 2009	8.297	8.476	8.171	8.416	36,321	+0.22(+2.67%)
Nov 06, 2009	8.012	8.297	8.012	8.197	14,549	+0.09(+1.06%)
Nov 05, 2009	7.787	8.251	7.787	8.111	30,584	+0.42(+5.52%)
Nov 04, 2009	8.012	8.376	7.681	7.687	30,806	-0.30(-3.81%)
Nov 03, 2009	8.118	8.204	7.647	7.992	60,292	-0.17(-2.03%)
Nov 02, 2009	8.549	8.753	8.091	8.158	58,763	-0.33(-3.90%)
Oct 30, 2009	8.754	8.794	8.233	8.489	64,035	-0.27(-3.10%)
Oct 29, 2009	8.907	8.999	8.721	8.761	48,638	-0.01(-0.15%)
Oct 28, 2009	8.960	8.960	8.622	8.774	116,248	-0.23(-2.50%)
Oct 27, 2009	8.834	9.158	8.834	8.999	29,410	+0.21(+2.34%)
Oct 26, 2009	9.039	9.039	8.781	8.794	23,655	-0.15(-1.63%)
Oct 23, 2009	8.999	9.370	8.940	8.940	36,140	-0.42(-4.53%)
Oct 22, 2009	8.999	9.364	8.999	9.364	50,091	+0.34(+3.82%)
Oct 21, 2009	9.026	9.443	8.993	9.019	170,494	-0.01(-0.07%)
Oct 20, 2009	9.046	9.337	8.993	9.026	36,368	-0.27(-2.92%)
Oct 19, 2009	9.364	9.364	9.109	9.298	14,267	-0.01(-0.07%)
Oct 16, 2009	9.152	9.470	9.119	9.304	127,741	+0.11(+1.15%)
Oct 15, 2009	9.145	9.278	9.026	9.198	23,059	+0.06(+0.65%)
Oct 14, 2009	8.966	9.185	8.867	9.139	22,784	+0.25(+2.83%)
Oct 13, 2009	9.139	9.139	8.840	8.887	31,550	-0.22(-2.40%)
Oct 12, 2009	9.158	9.205	8.999	9.105	16,218	-0.01(-0.15%)
Oct 09, 2009	8.887	9.205	8.867	9.119	23,454	+0.30(+3.46%)
Oct 08, 2009	9.059	9.221	8.794	8.814	64,647	-0.15(-1.70%)
Oct 07, 2009	8.993	9.092	8.913	8.966	23,715	-0.03(-0.29%)
Oct 06, 2009	8.993	9.105	8.933	8.993	31,065	+0.06(+0.67%)
Oct 05, 2009	8.867	9.158	8.867	8.933	24,616	+0.13(+1.51%)
Oct 02, 2009	8.781	9.172	8.734	8.801	44,415	+0.07(+0.84%)
Oct 01, 2009	8.960	8.979	8.708	8.728	48,589	-0.22(-2.44%)
Sep 30, 2009	9.258	9.344	8.940	8.946	47,367	-0.28(-3.02%)
Sep 29, 2009	9.258	9.390	9.211	9.225	25,491	-0.03(-0.36%)
Sep 28, 2009	9.516	9.516	9.218	9.258	46,324	+0.16(+1.75%)
Sep 25, 2009	9.085	9.304	8.979	9.099	33,996	+0.04(+0.44%)
Sep 24, 2009	9.158	9.198	9.052	9.059	40,490	-0.03(-0.36%)
Sep 23, 2009	9.284	9.443	9.085	9.092	43,216	-0.37(-3.92%)
Sep 22, 2009	9.337	9.543	9.278	9.463	28,067	+0.18(+1.93%)
Sep 21, 2009	9.085	9.357	9.079	9.284	52,276	+0.19(+2.11%)
Sep 18, 2009	9.423	9.569	9.092	9.092	97,321	-0.30(-3.24%)
Sep 17, 2009	9.357	9.510	9.085	9.397	41,120	+0.03(+0.28%)
Sep 16, 2009	9.125	9.516	9.079	9.370	43,314	+0.30(+3.29%)
Sep 15, 2009	9.158	9.264	9.006	9.072	56,614	-0.27(-2.91%)
Sep 14, 2009	8.996	9.443	8.741	9.344	71,331	+0.28(+3.15%)
Sep 11, 2009	8.946	9.211	8.801	9.059	83,185	+0.17(+1.86%)
Sep 10, 2009	8.628	9.245	8.628	8.893	96,088	-0.10(-1.11%)
Sep 09, 2009	8.933	9.165	8.887	8.993	39,495	+0.07(+0.82%)
Sep 08, 2009	8.953	9.039	8.900	8.920	24,741	-0.08(-0.88%)
Sep 04, 2009	8.754	9.165	8.655	8.999	55,565	+0.22(+2.49%)
Sep 03, 2009	8.787	8.867	8.608	8.781	56,732	+0.01(+0.15%)
Sep 02, 2009	8.781	8.907	8.767	8.767	58,650	-0.02(-0.23%)

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.