Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.84	10.94	10.71	10.79	10,096,299	-0.03(-0.27%)
Nov 27, 2009	10.77	10.95	10.70	10.82	4,557,287	-0.24(-2.17%)
Nov 25, 2009	11.06	11.10	11.03	11.06	8,555,018	-0.07(-0.63%)
Nov 24, 2009	11.14	11.17	11.05	11.13	8,146,726	+0.03(+0.26%)
Nov 23, 2009	11.08	11.23	11.06	11.10	9,077,616	+0.09(+0.80%)
Nov 20, 2009	11.23	11.25	10.94	11.01	15,942,018	-0.26(-2.33%)
Nov 19, 2009	11.10	11.30	11.07	11.27	9,301,052	-0.23(-1.98%)
Nov 18, 2009	11.56	11.60	11.38	11.50	4,695,795	-0.09(-0.76%)
Nov 17, 2009	11.58	11.63	11.31	11.59	7,315,713	-0.12(-1.00%)
Nov 16, 2009	11.42	11.74	11.42	11.70	8,988,725	+0.34(+2.98%)
Nov 13, 2009	11.27	11.42	11.19	11.36	4,523,192	+0.07(+0.62%)
Nov 12, 2009	11.45	11.53	11.27	11.29	6,051,582	-0.15(-1.33%)
Nov 11, 2009	11.53	11.55	11.32	11.45	5,576,477	-0.04(-0.31%)
Nov 10, 2009	11.36	11.53	11.33	11.48	6,297,120	+0.08(+0.67%)
Nov 09, 2009	11.11	11.42	11.00	11.41	7,397,220	+0.41(+3.72%)
Nov 06, 2009	10.96	11.06	10.84	11.00	7,213,246	+0.01(+0.05%)
Nov 05, 2009	10.87	11.08	10.83	10.99	5,108,368	+0.23(+2.12%)
Nov 04, 2009	10.83	10.96	10.73	10.76	8,559,250	-0.06(-0.59%)
Nov 03, 2009	10.82	10.86	10.70	10.83	6,769,815	-0.04(-0.38%)
Nov 02, 2009	10.62	10.90	10.59	10.87	9,210,053	+0.25(+2.31%)
Oct 30, 2009	10.93	10.93	10.57	10.62	11,649,796	-0.27(-2.47%)
Oct 29, 2009	10.73	10.99	10.68	10.89	11,042,566	+0.25(+2.31%)
Oct 28, 2009	10.86	10.94	10.63	10.65	8,874,366	-0.27(-2.46%)
Oct 27, 2009	11.06	11.17	10.82	10.91	9,016,401	-0.09(-0.85%)
Oct 26, 2009	10.98	11.25	10.89	11.01	7,001,387	+0.02(+0.21%)
Oct 23, 2009	11.04	11.07	10.96	10.98	7,965,802	-0.31(-2.74%)
Oct 22, 2009	11.17	11.34	10.91	11.29	9,290,672	+0.09(+0.84%)
Oct 21, 2009	11.24	11.54	11.01	11.20	13,059,641	-0.26(-2.29%)
Oct 20, 2009	11.63	11.70	11.39	11.46	12,380,967	-0.04(-0.36%)
Oct 19, 2009	11.56	11.73	11.42	11.51	11,742,373	-0.06(-0.51%)
Oct 16, 2009	11.54	11.66	11.27	11.56	7,468,388	-0.05(-0.40%)
Oct 15, 2009	11.54	11.64	11.45	11.61	8,201,430	+0.02(+0.15%)
Oct 14, 2009	11.35	11.65	11.28	11.59	9,316,202	+0.37(+3.28%)
Oct 13, 2009	11.27	11.28	11.04	11.22	8,485,788	+0.02(+0.16%)
Oct 12, 2009	11.22	11.27	11.14	11.21	4,517,910	+0.06(+0.58%)
Oct 09, 2009	11.07	11.17	11.00	11.14	5,903,588	+0.06(+0.53%)
Oct 08, 2009	11.00	11.15	10.96	11.08	6,051,278	+0.18(+1.61%)
Oct 07, 2009	10.90	11.00	10.80	10.91	7,531,222	-0.06(-0.59%)
Oct 06, 2009	10.71	11.03	10.68	10.97	13,392,720	+0.36(+3.36%)
Oct 05, 2009	10.70	10.70	10.56	10.62	11,081,688	-0.01(-0.06%)
Oct 02, 2009	10.70	10.80	10.60	10.62	8,540,152	-0.16(-1.52%)
Oct 01, 2009	11.01	11.13	10.77	10.79	10,470,757	-0.27(-2.48%)
Sep 30, 2009	11.30	11.32	10.94	11.06	13,524,299	-0.20(-1.77%)
Sep 29, 2009	11.52	11.60	11.24	11.26	10,133,446	-0.19(-1.66%)
Sep 28, 2009	11.21	11.53	11.15	11.45	5,774,120	+0.30(+2.65%)
Sep 25, 2009	11.29	11.42	11.11	11.15	7,197,455	-0.19(-1.65%)
Sep 24, 2009	11.51	11.60	11.32	11.34	8,146,173	-0.11(-0.97%)
Sep 23, 2009	12.05	12.05	11.45	11.45	14,636,670	-0.57(-4.72%)
Sep 22, 2009	11.48	12.07	11.42	12.02	15,231,474	+0.63(+5.49%)
Sep 21, 2009	11.37	11.52	11.26	11.39	8,813,102	-0.04(-0.36%)
Sep 18, 2009	11.47	11.47	11.35	11.44	10,613,809	+0.05(+0.41%)
Sep 17, 2009	11.25	11.48	11.08	11.39	8,673,833	+0.34(+3.07%)
Sep 16, 2009	11.03	11.24	10.96	11.05	8,014,555	+0.09(+0.80%)
Sep 15, 2009	11.14	11.21	10.91	10.96	10,165,400	-0.18(-1.63%)
Sep 14, 2009	10.98	11.14	10.91	11.14	7,181,494	+0.11(+1.01%)
Sep 11, 2009	10.92	11.08	10.80	11.03	7,576,168	+0.18(+1.62%)
Sep 10, 2009	10.79	10.98	10.71	10.86	9,026,090	+0.06(+0.60%)
Sep 09, 2009	10.65	10.82	10.58	10.79	6,080,111	+0.15(+1.43%)
Sep 08, 2009	10.70	10.84	10.56	10.64	7,806,708	+0.01(+0.11%)
Sep 04, 2009	10.70	10.72	10.51	10.63	7,123,902	-0.04(-0.38%)
Sep 03, 2009	10.48	10.67	10.35	10.67	9,910,050	+0.25(+2.36%)
Sep 02, 2009	10.30	10.46	10.14	10.42	10,059,971	+0.07(+0.68%)

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.