Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.00	12.06	11.81	11.98	12,350,676	+0.20(+1.68%)
Nov 27, 2009	11.50	11.93	11.39	11.78	4,216,611	-0.29(-2.40%)
Nov 25, 2009	11.86	12.10	11.81	12.07	7,096,451	+0.30(+2.53%)
Nov 24, 2009	11.71	11.83	11.48	11.78	6,053,837	+0.01(+0.12%)
Nov 23, 2009	11.66	11.98	11.66	11.76	10,115,954	+0.33(+2.85%)
Nov 20, 2009	11.36	11.52	11.20	11.44	9,041,235	-0.09(-0.80%)
Nov 19, 2009	11.52	11.59	11.22	11.53	9,765,914	-0.24(-2.05%)
Nov 18, 2009	11.69	11.91	11.54	11.77	13,188,205	+0.17(+1.47%)
Nov 17, 2009	11.03	11.64	10.95	11.60	15,956,285	+0.55(+4.93%)
Nov 16, 2009	10.76	11.16	10.76	11.05	10,983,812	+0.45(+4.27%)
Nov 13, 2009	10.53	10.67	10.40	10.60	6,333,193	+0.15(+1.42%)
Nov 12, 2009	10.65	10.81	10.41	10.45	9,256,628	-0.06(-0.54%)
Nov 11, 2009	10.52	10.74	10.45	10.51	9,330,351	+0.22(+2.13%)
Nov 10, 2009	10.27	10.39	10.09	10.29	5,490,653	-0.04(-0.34%)
Nov 09, 2009	10.13	10.47	10.12	10.33	7,279,272	+0.35(+3.55%)
Nov 06, 2009	10.000	10.39	9.773	9.971	8,289,356	-0.24(-2.36%)
Nov 05, 2009	10.05	10.21	9.794	10.21	9,083,785	+0.47(+4.80%)
Nov 04, 2009	9.929	10.16	9.702	9.745	11,099,205	-0.04(-0.43%)
Nov 03, 2009	9.362	9.823	9.284	9.787	11,783,648	+0.24(+2.52%)
Nov 02, 2009	9.575	9.922	9.256	9.546	15,937,267	+0.06(+0.67%)
Oct 30, 2009	9.851	9.900	9.277	9.483	16,111,837	-0.40(-4.01%)
Oct 29, 2009	9.985	10.13	9.844	9.879	13,996,873	+0.22(+2.27%)
Oct 28, 2009	10.11	10.13	9.553	9.660	13,766,895	-0.50(-4.95%)
Oct 27, 2009	10.36	10.48	9.993	10.16	14,940,909	-0.26(-2.45%)
Oct 26, 2009	10.78	10.93	10.35	10.42	8,597,166	-0.23(-2.13%)
Oct 23, 2009	10.69	11.08	10.55	10.64	7,193,345	-0.28(-2.59%)
Oct 22, 2009	10.95	10.99	10.49	10.93	10,452,696	+0.02(+0.20%)
Oct 21, 2009	10.74	11.25	10.68	10.91	12,586,372	+0.11(+1.05%)
Oct 20, 2009	10.79	11.27	10.67	10.79	18,349,148	-0.06(-0.52%)
Oct 19, 2009	11.01	11.09	10.70	10.85	14,693,902	-0.05(-0.45%)
Oct 16, 2009	11.33	11.33	10.84	10.90	12,037,720	-0.53(-4.65%)
Oct 15, 2009	11.09	11.47	11.04	11.43	8,672,299	+0.16(+1.38%)
Oct 14, 2009	11.08	11.40	11.08	11.27	11,805,349	+0.34(+3.11%)
Oct 13, 2009	10.77	10.96	10.64	10.93	7,048,396	+0.12(+1.11%)
Oct 12, 2009	11.10	11.24	10.77	10.81	6,281,985	-0.14(-1.29%)
Oct 09, 2009	10.98	11.10	10.78	10.96	5,639,678	-0.12(-1.09%)
Oct 08, 2009	11.11	11.18	10.81	11.08	9,291,691	+0.29(+2.69%)
Oct 07, 2009	10.66	10.91	10.55	10.79	7,386,262	+0.16(+1.47%)
Oct 06, 2009	10.89	11.03	10.50	10.63	14,334,399	-0.05(-0.46%)
Oct 05, 2009	10.27	10.75	10.18	10.68	10,034,791	+0.52(+5.16%)
Oct 02, 2009	10.14	10.52	9.716	10.16	12,376,268	-0.25(-2.38%)
Oct 01, 2009	10.93	11.00	10.38	10.40	12,467,065	-0.46(-4.24%)
Sep 30, 2009	11.30	11.39	10.81	10.86	17,431,208	-0.38(-3.34%)
Sep 29, 2009	11.30	11.51	11.18	11.24	12,915,500	-0.01(-0.06%)
Sep 28, 2009	11.66	11.71	11.17	11.25	16,077,070	-0.52(-4.39%)
Sep 25, 2009	11.86	11.98	11.59	11.76	7,538,330	-0.14(-1.19%)
Sep 24, 2009	12.32	12.41	11.73	11.90	8,244,844	-0.36(-2.94%)
Sep 23, 2009	12.57	12.68	12.24	12.27	9,074,622	-0.32(-2.53%)
Sep 22, 2009	12.64	12.79	12.54	12.58	8,086,488	+0.13(+1.02%)
Sep 21, 2009	12.29	12.51	12.19	12.46	6,914,972	-0.18(-1.46%)
Sep 18, 2009	12.68	12.78	12.27	12.64	15,994,861	+0.07(+0.56%)
Sep 17, 2009	12.66	13.14	12.54	12.57	11,338,680	-0.09(-0.73%)
Sep 16, 2009	12.61	12.90	12.51	12.66	11,320,733	+0.21(+1.71%)
Sep 15, 2009	11.94	12.59	11.94	12.45	13,544,471	+0.17(+1.38%)
Sep 14, 2009	11.92	12.33	11.72	12.28	12,860,971	+0.14(+1.17%)
Sep 11, 2009	12.89	12.90	11.95	12.14	18,697,678	-0.51(-4.03%)
Sep 10, 2009	12.17	12.66	11.98	12.65	9,953,279	+0.42(+3.42%)
Sep 09, 2009	12.24	12.43	12.05	12.23	9,540,270	+0.01(+0.06%)
Sep 08, 2009	12.05	12.25	12.00	12.22	10,838,721	+0.45(+3.79%)
Sep 04, 2009	11.55	11.79	11.30	11.78	7,660,110	+0.32(+2.78%)
Sep 03, 2009	11.39	11.56	11.21	11.46	7,812,772	+0.26(+2.34%)
Sep 02, 2009	11.25	11.56	11.13	11.20	10,118,020	-0.07(-0.63%)

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.