Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.807	9.845	9.740	9.795	2,150,867	-0.02(-0.21%)
Nov 27, 2009	9.711	9.903	9.711	9.815	356,382	-0.15(-1.51%)
Nov 25, 2009	9.870	9.966	9.840	9.966	753,492	+0.22(+2.27%)
Nov 24, 2009	9.815	9.845	9.703	9.744	906,262	-0.07(-0.72%)
Nov 23, 2009	9.845	9.961	9.757	9.815	950,606	+0.07(+0.73%)
Nov 20, 2009	9.778	9.832	9.678	9.744	811,779	-0.08(-0.81%)
Nov 19, 2009	9.907	9.970	9.699	9.824	1,179,558	-0.15(-1.55%)
Nov 18, 2009	10.12	10.12	9.957	9.978	817,530	-0.13(-1.32%)
Nov 17, 2009	10.00	10.11	9.880	10.11	1,200,781	+0.12(+1.21%)
Nov 16, 2009	9.886	10.01	9.874	9.991	933,025	+0.13(+1.31%)
Nov 13, 2009	9.832	9.878	9.795	9.861	980,380	+0.00(+0.04%)
Nov 12, 2009	10.04	10.12	9.845	9.857	1,059,192	-0.24(-2.36%)
Nov 11, 2009	10.08	10.16	9.991	10.09	1,336,175	+0.05(+0.54%)
Nov 10, 2009	10.18	10.21	10.02	10.04	2,363,964	-0.20(-1.95%)
Nov 09, 2009	10.10	10.24	10.02	10.24	912,121	+0.17(+1.70%)
Nov 06, 2009	10.09	10.17	10.02	10.07	668,555	-0.09(-0.90%)
Nov 05, 2009	10.04	10.16	9.991	10.16	756,570	+0.18(+1.80%)
Nov 04, 2009	9.991	10.09	9.945	9.982	1,036,538	+0.04(+0.38%)
Nov 03, 2009	9.874	9.974	9.828	9.945	967,073	+0.01(+0.13%)
Nov 02, 2009	10.00	10.02	9.882	9.932	1,506,728	-0.03(-0.29%)
Oct 30, 2009	10.14	10.20	9.957	9.961	1,734,493	-0.21(-2.05%)
Oct 29, 2009	10.13	10.24	10.04	10.17	1,831,999	+0.02(+0.16%)
Oct 28, 2009	10.39	10.42	10.15	10.15	1,905,343	-0.19(-1.82%)
Oct 27, 2009	10.38	10.51	10.30	10.34	1,631,419	-0.02(-0.20%)
Oct 26, 2009	10.49	10.65	10.32	10.36	1,429,198	-0.15(-1.47%)
Oct 23, 2009	10.51	10.55	10.45	10.52	1,136,791	-0.10(-0.90%)
Oct 22, 2009	10.50	10.67	10.50	10.61	1,219,655	+0.07(+0.71%)
Oct 21, 2009	10.53	10.70	10.48	10.54	1,637,091	-0.02(-0.24%)
Oct 20, 2009	10.46	10.59	10.45	10.56	1,363,701	-0.01(-0.12%)
Oct 19, 2009	10.31	10.59	10.27	10.57	1,182,866	+0.26(+2.55%)
Oct 16, 2009	10.36	10.41	10.28	10.31	1,015,054	-0.09(-0.84%)
Oct 15, 2009	10.29	10.43	10.22	10.40	1,201,282	+0.10(+0.93%)
Oct 14, 2009	10.32	10.41	10.21	10.30	1,000,515	+0.03(+0.28%)
Oct 13, 2009	10.40	10.42	10.22	10.27	990,770	-0.10(-1.00%)
Oct 12, 2009	10.39	10.42	10.28	10.38	1,360,858	+0.03(+0.28%)
Oct 09, 2009	10.26	10.38	10.26	10.35	514,594	+0.06(+0.57%)
Oct 08, 2009	10.27	10.32	10.21	10.29	1,562,598	+0.03(+0.24%)
Oct 07, 2009	10.32	10.33	10.24	10.27	851,456	-0.09(-0.89%)
Oct 06, 2009	10.44	10.48	10.31	10.36	1,119,344	-0.02(-0.16%)
Oct 05, 2009	10.22	10.39	10.12	10.37	1,266,542	+0.15(+1.51%)
Oct 02, 2009	10.33	10.44	10.20	10.22	1,115,501	-0.16(-1.57%)
Oct 01, 2009	10.49	10.52	10.32	10.38	907,508	-0.07(-0.68%)
Sep 30, 2009	10.57	10.61	10.40	10.45	1,489,751	-0.14(-1.30%)
Sep 29, 2009	10.55	10.66	10.48	10.59	1,296,475	+0.07(+0.67%)
Sep 28, 2009	10.52	10.57	10.46	10.52	866,048	+0.05(+0.44%)
Sep 25, 2009	10.53	10.57	10.46	10.47	989,458	-0.03(-0.28%)
Sep 24, 2009	10.51	10.61	10.50	10.50	670,317	-0.02(-0.16%)
Sep 23, 2009	10.66	10.68	10.49	10.52	1,213,287	-0.13(-1.25%)
Sep 22, 2009	10.73	10.77	10.62	10.65	1,031,178	-0.04(-0.39%)
Sep 21, 2009	10.68	10.72	10.59	10.70	1,396,800	-0.06(-0.54%)
Sep 18, 2009	10.82	10.85	10.57	10.75	1,355,641	-0.10(-0.92%)
Sep 17, 2009	10.90	10.95	10.83	10.85	727,141	-0.10(-0.95%)
Sep 16, 2009	10.95	11.00	10.84	10.96	1,088,837	+0.03(+0.27%)
Sep 15, 2009	10.73	10.95	10.70	10.93	1,719,383	+0.24(+2.26%)
Sep 14, 2009	10.59	10.76	10.55	10.69	1,181,505	+0.05(+0.47%)
Sep 11, 2009	10.78	10.78	10.56	10.64	1,705,774	-0.18(-1.70%)
Sep 10, 2009	10.73	10.82	10.65	10.82	911,377	+0.08(+0.70%)
Sep 09, 2009	10.81	10.82	10.67	10.75	729,318	-0.07(-0.62%)
Sep 08, 2009	10.67	10.82	10.64	10.81	735,750	+0.15(+1.45%)
Sep 04, 2009	10.67	10.74	10.62	10.66	663,758	-0.04(-0.39%)
Sep 03, 2009	10.64	10.70	10.51	10.70	986,838	+0.07(+0.67%)
Sep 02, 2009	10.55	10.66	10.46	10.63	1,044,257	+0.09(+0.87%)

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.