Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.984	8.180	7.645	8.145	44,768,608	+0.09(+1.12%)
Nov 27, 2009	7.775	8.405	7.716	8.055	27,165,448	-0.63(-7.26%)
Nov 25, 2009	8.865	8.908	8.661	8.685	25,459,064	-0.01(-0.11%)
Nov 24, 2009	8.808	8.817	8.396	8.694	34,689,868	-0.13(-1.50%)
Nov 23, 2009	8.751	9.121	8.675	8.827	35,900,944	+0.44(+5.19%)
Nov 20, 2009	8.249	8.505	8.190	8.391	34,698,840	-1.13(-11.82%)
Nov 19, 2009	9.993	10.04	9.303	9.516	53,172,072	-0.77(-7.49%)
Nov 18, 2009	10.40	10.42	10.02	10.29	30,136,350	-0.06(-0.57%)
Nov 17, 2009	10.27	10.47	10.09	10.35	30,969,446	-0.02(-0.18%)
Nov 16, 2009	9.808	10.57	9.798	10.36	43,570,508	+0.75(+7.76%)
Nov 13, 2009	9.379	9.722	9.097	9.618	33,262,874	+0.27(+2.89%)
Nov 12, 2009	9.914	10.13	9.265	9.348	42,857,776	-0.55(-5.53%)
Nov 11, 2009	9.938	10.19	9.670	9.895	38,204,016	+0.20(+2.10%)
Nov 10, 2009	9.822	10.03	9.471	9.692	32,728,606	-0.21(-2.13%)
Nov 09, 2009	9.592	9.912	9.583	9.902	28,248,254	+0.56(+5.98%)
Nov 06, 2009	9.038	9.599	8.957	9.343	42,442,884	+0.29(+3.19%)
Nov 05, 2009	8.844	9.369	8.756	9.054	46,943,296	+0.51(+5.96%)
Nov 04, 2009	9.061	9.168	8.526	8.545	57,285,984	-0.34(-3.86%)
Nov 03, 2009	8.344	8.891	8.261	8.889	48,506,020	+0.37(+4.37%)
Nov 02, 2009	8.699	8.917	8.107	8.517	72,701,680	-0.04(-0.42%)
Oct 30, 2009	9.201	9.232	8.393	8.552	77,001,600	-0.79(-8.42%)
Oct 29, 2009	9.069	9.483	8.986	9.339	48,601,024	+0.51(+5.80%)
Oct 28, 2009	9.720	9.834	8.737	8.827	73,941,784	-0.98(-9.96%)
Oct 27, 2009	10.21	10.38	9.775	9.803	57,675,440	-0.37(-3.68%)
Oct 26, 2009	10.59	11.06	10.05	10.18	60,740,208	-0.32(-3.02%)
Oct 23, 2009	10.68	10.75	10.45	10.49	62,562,948	-0.68(-6.10%)
Oct 22, 2009	10.71	11.32	10.35	11.18	45,597,168	+0.43(+3.99%)
Oct 21, 2009	11.12	11.75	10.68	10.75	41,909,564	-0.42(-3.73%)
Oct 20, 2009	11.02	11.26	10.99	11.17	36,093,308	-0.48(-4.09%)
Oct 19, 2009	11.49	11.83	11.22	11.64	35,826,964	+0.26(+2.25%)
Oct 16, 2009	11.51	11.57	11.08	11.39	34,097,748	-0.37(-3.12%)
Oct 15, 2009	11.59	11.82	11.47	11.75	25,263,924	-0.02(-0.14%)
Oct 14, 2009	11.61	11.82	11.33	11.77	39,789,360	+0.64(+5.72%)
Oct 13, 2009	11.18	11.29	10.81	11.13	30,145,578	-0.12(-1.09%)
Oct 12, 2009	11.52	11.58	11.09	11.26	25,187,690	-0.00(-0.04%)
Oct 09, 2009	10.91	11.29	10.84	11.26	28,317,128	+0.39(+3.62%)
Oct 08, 2009	10.88	11.18	10.70	10.87	37,804,304	+0.28(+2.66%)
Oct 07, 2009	10.48	10.70	10.42	10.58	35,457,860	+0.03(+0.28%)
Oct 06, 2009	10.25	10.72	10.18	10.55	49,460,856	+0.52(+5.15%)
Oct 05, 2009	9.661	10.13	9.550	10.04	36,314,372	+0.51(+5.35%)
Oct 02, 2009	9.407	9.770	9.287	9.528	39,999,548	-0.19(-1.93%)
Oct 01, 2009	10.62	10.65	9.677	9.715	51,182,728	-0.97(-9.11%)
Sep 30, 2009	11.16	11.22	10.30	10.69	47,453,524	-0.41(-3.72%)
Sep 29, 2009	11.24	11.52	11.04	11.10	30,974,398	-0.18(-1.59%)
Sep 28, 2009	10.70	11.39	10.59	11.28	27,219,870	+0.81(+7.69%)
Sep 25, 2009	10.53	10.75	10.31	10.48	34,414,416	-0.19(-1.82%)
Sep 24, 2009	11.42	11.52	10.44	10.67	44,910,012	-0.66(-5.83%)
Sep 23, 2009	11.72	11.99	11.27	11.33	42,258,452	-0.30(-2.61%)
Sep 22, 2009	11.65	11.77	11.41	11.63	34,000,288	+0.20(+1.74%)
Sep 21, 2009	11.17	11.53	11.11	11.44	35,113,592	-0.04(-0.35%)
Sep 18, 2009	11.57	11.57	11.13	11.48	31,530,752	+0.14(+1.21%)
Sep 17, 2009	11.39	11.72	11.18	11.34	40,637,592	+0.44(+4.02%)
Sep 16, 2009	10.89	11.43	10.80	10.90	40,706,120	+0.15(+1.43%)
Sep 15, 2009	10.49	10.84	10.35	10.75	40,756,904	+0.24(+2.32%)
Sep 14, 2009	9.940	10.52	9.893	10.50	32,892,826	+0.34(+3.40%)
Sep 11, 2009	10.27	10.46	10.02	10.16	42,088,552	-0.02(-0.15%)
Sep 10, 2009	9.808	10.24	9.580	10.17	42,045,064	+0.38(+3.87%)
Sep 09, 2009	9.315	9.976	9.246	9.794	41,018,880	+0.46(+4.90%)
Sep 08, 2009	9.329	9.348	9.026	9.336	30,920,406	+0.32(+3.49%)
Sep 04, 2009	8.642	9.064	8.493	9.021	33,662,744	+0.34(+3.93%)
Sep 03, 2009	8.528	8.685	8.209	8.680	34,000,376	+0.30(+3.56%)
Sep 02, 2009	8.403	8.590	8.322	8.382	40,027,276	-0.12(-1.37%)

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.