Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.973	10.01	9.905	9.961	2,115,004	-0.02(-0.21%)
Nov 27, 2009	9.876	10.07	9.876	9.982	350,440	-0.15(-1.51%)
Nov 25, 2009	10.04	10.13	10.01	10.13	740,928	+0.22(+2.27%)
Nov 24, 2009	9.982	10.01	9.867	9.910	891,151	-0.07(-0.72%)
Nov 23, 2009	10.01	10.13	9.922	9.982	934,756	+0.07(+0.73%)
Nov 20, 2009	9.944	9.999	9.842	9.910	798,243	-0.08(-0.81%)
Nov 19, 2009	10.08	10.14	9.863	9.990	1,159,890	-0.16(-1.55%)
Nov 18, 2009	10.29	10.29	10.13	10.15	803,898	-0.14(-1.32%)
Nov 17, 2009	10.17	10.28	10.05	10.28	1,180,759	+0.12(+1.21%)
Nov 16, 2009	10.05	10.18	10.04	10.16	917,467	+0.13(+1.31%)
Nov 13, 2009	9.999	10.05	9.961	10.03	964,033	+0.00(+0.04%)
Nov 12, 2009	10.22	10.29	10.01	10.02	1,041,531	-0.24(-2.36%)
Nov 11, 2009	10.25	10.33	10.16	10.27	1,313,896	+0.06(+0.54%)
Nov 10, 2009	10.35	10.38	10.19	10.21	2,324,547	-0.20(-1.95%)
Nov 09, 2009	10.27	10.41	10.19	10.41	896,912	+0.17(+1.70%)
Nov 06, 2009	10.27	10.35	10.19	10.24	657,407	-0.09(-0.90%)
Nov 05, 2009	10.21	10.33	10.16	10.33	743,955	+0.18(+1.80%)
Nov 04, 2009	10.16	10.26	10.11	10.15	1,019,255	+0.04(+0.38%)
Nov 03, 2009	10.04	10.14	9.995	10.11	950,948	+0.01(+0.13%)
Nov 02, 2009	10.17	10.19	10.05	10.10	1,481,605	-0.03(-0.29%)
Oct 30, 2009	10.32	10.37	10.13	10.13	1,705,572	-0.21(-2.05%)
Oct 29, 2009	10.30	10.41	10.21	10.34	1,801,452	+0.02(+0.16%)
Oct 28, 2009	10.56	10.59	10.32	10.33	1,873,573	-0.19(-1.82%)
Oct 27, 2009	10.55	10.69	10.47	10.52	1,604,216	-0.02(-0.20%)
Oct 26, 2009	10.66	10.83	10.50	10.54	1,405,368	-0.16(-1.47%)
Oct 23, 2009	10.69	10.73	10.63	10.69	1,117,836	-0.10(-0.90%)
Oct 22, 2009	10.68	10.85	10.68	10.79	1,199,318	+0.08(+0.71%)
Oct 21, 2009	10.71	10.88	10.66	10.72	1,609,794	-0.03(-0.24%)
Oct 20, 2009	10.64	10.77	10.63	10.74	1,340,962	-0.01(-0.12%)
Oct 19, 2009	10.48	10.77	10.44	10.75	1,163,143	+0.27(+2.55%)
Oct 16, 2009	10.54	10.59	10.45	10.49	998,129	-0.09(-0.84%)
Oct 15, 2009	10.46	10.61	10.40	10.58	1,181,252	+0.10(+0.93%)
Oct 14, 2009	10.50	10.58	10.38	10.48	983,832	+0.03(+0.28%)
Oct 13, 2009	10.57	10.60	10.39	10.45	974,250	-0.11(-1.00%)
Oct 12, 2009	10.57	10.59	10.45	10.55	1,338,167	+0.03(+0.28%)
Oct 09, 2009	10.43	10.56	10.43	10.52	506,013	+0.06(+0.57%)
Oct 08, 2009	10.44	10.49	10.38	10.47	1,536,544	+0.03(+0.24%)
Oct 07, 2009	10.50	10.50	10.41	10.44	837,259	-0.09(-0.89%)
Oct 06, 2009	10.61	10.66	10.48	10.53	1,100,680	-0.02(-0.16%)
Oct 05, 2009	10.39	10.57	10.29	10.55	1,245,424	+0.16(+1.51%)
Oct 02, 2009	10.51	10.62	10.38	10.39	1,096,901	-0.17(-1.57%)
Oct 01, 2009	10.66	10.70	10.50	10.56	892,376	-0.07(-0.68%)
Sep 30, 2009	10.75	10.79	10.58	10.63	1,464,910	-0.14(-1.30%)
Sep 29, 2009	10.73	10.84	10.66	10.77	1,274,857	+0.07(+0.67%)
Sep 28, 2009	10.70	10.75	10.64	10.70	851,607	+0.05(+0.44%)
Sep 25, 2009	10.71	10.75	10.64	10.65	972,960	-0.03(-0.28%)
Sep 24, 2009	10.69	10.79	10.68	10.68	659,140	-0.02(-0.16%)
Sep 23, 2009	10.84	10.86	10.67	10.70	1,193,057	-0.14(-1.25%)
Sep 22, 2009	10.91	10.95	10.80	10.83	1,013,984	-0.04(-0.39%)
Sep 21, 2009	10.86	10.90	10.77	10.88	1,373,509	-0.06(-0.54%)
Sep 18, 2009	11.00	11.04	10.75	10.94	1,333,037	-0.10(-0.92%)
Sep 17, 2009	11.08	11.14	11.01	11.04	715,017	-0.11(-0.95%)
Sep 16, 2009	11.14	11.19	11.02	11.14	1,070,681	+0.03(+0.27%)
Sep 15, 2009	10.92	11.14	10.88	11.11	1,690,714	+0.25(+2.26%)
Sep 14, 2009	10.77	10.94	10.72	10.87	1,161,804	+0.05(+0.47%)
Sep 11, 2009	10.97	10.97	10.74	10.82	1,677,332	-0.19(-1.70%)
Sep 10, 2009	10.91	11.00	10.83	11.00	896,181	+0.08(+0.70%)
Sep 09, 2009	10.99	11.00	10.86	10.93	717,157	-0.07(-0.62%)
Sep 08, 2009	10.85	11.00	10.82	11.00	723,482	+0.16(+1.45%)
Sep 04, 2009	10.85	10.92	10.80	10.84	652,690	-0.04(-0.39%)
Sep 03, 2009	10.82	10.89	10.69	10.88	970,384	+0.07(+0.67%)
Sep 02, 2009	10.73	10.84	10.64	10.81	1,026,845	+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.