Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.503	6.503	6.291	6.341	1,073,377	-0.09(-1.38%)
Nov 27, 2009	6.419	6.522	6.240	6.430	650,452	-0.19(-2.87%)
Nov 25, 2009	6.655	6.671	6.561	6.620	714,324	-0.03(-0.43%)
Nov 24, 2009	6.705	6.771	6.620	6.648	978,421	-0.06(-0.85%)
Nov 23, 2009	6.760	6.993	6.673	6.705	852,945	-0.01(-0.19%)
Nov 20, 2009	6.679	6.744	6.647	6.718	693,515	+0.02(+0.24%)
Nov 19, 2009	7.045	7.048	6.616	6.702	1,391,870	-0.32(-4.58%)
Nov 18, 2009	7.020	7.215	6.940	7.023	1,496,003	-0.02(-0.28%)
Nov 17, 2009	7.238	7.261	7.013	7.043	677,923	-0.15(-2.08%)
Nov 16, 2009	6.892	7.269	6.757	7.192	2,806,086	+0.46(+6.78%)
Nov 13, 2009	6.732	6.807	6.666	6.735	1,056,777	+0.03(+0.50%)
Nov 12, 2009	6.878	7.029	6.664	6.702	1,110,740	-0.19(-2.76%)
Nov 11, 2009	7.096	7.215	6.844	6.892	1,472,319	-0.14(-1.92%)
Nov 10, 2009	6.787	7.197	6.756	7.027	1,974,726	+0.12(+1.80%)
Nov 09, 2009	6.814	6.945	6.748	6.902	1,143,095	+0.19(+2.89%)
Nov 06, 2009	6.858	6.934	6.673	6.709	1,462,956	-0.22(-3.21%)
Nov 05, 2009	6.574	6.934	6.531	6.931	1,829,802	+0.37(+5.66%)
Nov 04, 2009	6.931	6.931	6.450	6.559	2,492,893	-0.36(-5.16%)
Nov 03, 2009	7.327	7.327	6.595	6.917	3,612,845	-0.32(-4.40%)
Nov 02, 2009	7.274	7.354	7.029	7.235	1,712,395	+0.04(+0.52%)
Oct 30, 2009	7.080	7.334	7.027	7.197	1,994,910	+0.10(+1.48%)
Oct 29, 2009	6.931	7.213	6.895	7.093	1,099,520	+0.19(+2.73%)
Oct 28, 2009	7.135	7.180	6.888	6.904	1,411,931	-0.25(-3.43%)
Oct 27, 2009	7.460	7.537	7.018	7.149	2,317,505	-0.31(-4.12%)
Oct 26, 2009	7.670	7.768	7.452	7.457	1,053,581	-0.17(-2.21%)
Oct 23, 2009	7.605	7.656	7.528	7.626	1,375,788	+0.08(+1.01%)
Oct 22, 2009	7.453	7.629	7.306	7.549	1,261,290	+0.12(+1.65%)
Oct 21, 2009	7.588	7.677	7.388	7.427	1,434,714	-0.18(-2.34%)
Oct 20, 2009	7.297	8.082	7.162	7.604	5,247,937	+0.50(+6.98%)
Oct 19, 2009	7.006	7.142	6.808	7.109	769,086	+0.14(+1.96%)
Oct 16, 2009	6.881	7.002	6.808	6.972	1,223,212	+0.08(+1.13%)
Oct 15, 2009	6.846	6.917	6.821	6.894	595,426	+0.05(+0.73%)
Oct 14, 2009	6.917	6.931	6.806	6.844	798,824	-0.02(-0.34%)
Oct 13, 2009	6.806	6.867	6.767	6.867	343,753	+0.07(+1.07%)
Oct 12, 2009	6.808	6.856	6.755	6.794	333,478	+0.07(+1.03%)
Oct 09, 2009	6.705	6.746	6.588	6.725	366,249	+0.01(+0.19%)
Oct 08, 2009	6.654	6.753	6.622	6.712	438,556	+0.12(+1.81%)
Oct 07, 2009	6.734	6.824	6.584	6.593	729,438	-0.14(-2.14%)
Oct 06, 2009	6.584	6.746	6.574	6.737	768,810	+0.21(+3.18%)
Oct 05, 2009	6.414	6.552	6.398	6.529	558,085	+0.16(+2.54%)
Oct 02, 2009	6.396	6.412	6.254	6.368	534,164	-0.06(-0.97%)
Oct 01, 2009	6.543	6.543	6.362	6.430	851,566	-0.11(-1.71%)
Sep 30, 2009	6.504	6.588	6.460	6.542	792,095	+0.07(+1.13%)
Sep 29, 2009	6.407	6.554	6.400	6.469	372,315	+0.04(+0.55%)
Sep 28, 2009	6.300	6.478	6.300	6.433	466,404	+0.16(+2.52%)
Sep 25, 2009	6.364	6.391	6.254	6.275	540,123	-0.12(-1.89%)
Sep 24, 2009	6.474	6.536	6.312	6.396	516,546	-0.07(-1.15%)
Sep 23, 2009	6.606	6.659	6.471	6.471	795,741	-0.11(-1.62%)
Sep 22, 2009	6.554	6.647	6.503	6.577	399,398	+0.08(+1.29%)
Sep 21, 2009	6.599	6.599	6.465	6.494	475,070	-0.13(-1.91%)
Sep 18, 2009	6.586	6.726	6.583	6.620	965,986	+0.04(+0.68%)
Sep 17, 2009	6.398	6.623	6.398	6.575	959,531	+0.16(+2.49%)
Sep 16, 2009	6.428	6.431	6.344	6.415	471,519	+0.02(+0.36%)
Sep 15, 2009	6.341	6.410	6.309	6.392	640,638	+0.06(+0.90%)
Sep 14, 2009	6.122	6.339	6.073	6.336	670,073	+0.19(+3.15%)
Sep 11, 2009	6.236	6.332	6.124	6.142	584,025	-0.07(-1.09%)
Sep 10, 2009	5.945	6.227	5.945	6.209	1,595,466	+0.25(+4.14%)
Sep 09, 2009	5.884	5.962	5.792	5.962	601,385	+0.17(+2.95%)
Sep 08, 2009	5.733	5.793	5.673	5.792	605,965	+0.12(+2.03%)
Sep 04, 2009	5.676	5.701	5.614	5.676	600,344	+0.01(+0.09%)
Sep 03, 2009	5.570	5.687	5.570	5.671	625,800	+0.02(+0.38%)
Sep 02, 2009	5.671	5.779	5.632	5.650	616,667	-0.05(-0.84%)

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.