Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.737	8.737	8.345	8.567	1,455,178	-0.11(-1.28%)
Nov 27, 2009	8.498	8.780	8.405	8.678	877,897	-0.32(-3.60%)
Nov 25, 2009	9.172	9.189	8.959	9.002	946,254	-0.09(-1.03%)
Nov 24, 2009	9.343	9.360	8.916	9.096	1,041,346	-0.26(-2.83%)
Nov 23, 2009	9.616	9.727	9.300	9.360	734,180	+0.02(+0.18%)
Nov 20, 2009	9.514	9.676	9.258	9.343	890,064	-0.28(-2.93%)
Nov 19, 2009	10.03	10.17	9.352	9.625	1,728,293	-0.53(-5.21%)
Nov 18, 2009	10.32	10.39	10.04	10.15	931,329	-0.16(-1.57%)
Nov 17, 2009	10.11	10.34	9.983	10.32	761,144	+0.15(+1.43%)
Nov 16, 2009	9.957	10.35	9.723	10.17	1,171,841	+0.25(+2.49%)
Nov 13, 2009	9.957	10.03	9.719	9.923	1,610,717	-0.03(-0.26%)
Nov 12, 2009	10.02	10.13	9.846	9.949	1,719,755	-0.15(-1.44%)
Nov 11, 2009	10.13	10.18	9.889	10.09	1,081,954	+0.13(+1.28%)
Nov 10, 2009	9.829	10.05	9.693	9.966	1,448,448	+0.15(+1.48%)
Nov 09, 2009	9.522	9.974	9.437	9.821	1,136,117	+0.50(+5.40%)
Nov 06, 2009	9.326	9.680	9.130	9.317	2,016,530	-0.12(-1.27%)
Nov 05, 2009	9.002	9.471	8.942	9.437	1,980,743	+0.69(+7.90%)
Nov 04, 2009	8.925	9.121	8.746	8.746	2,016,923	-0.02(-0.19%)
Nov 03, 2009	8.532	8.831	8.362	8.763	2,269,432	+0.09(+1.08%)
Nov 02, 2009	8.191	9.531	8.191	8.669	4,996,589	+0.58(+7.17%)
Oct 30, 2009	8.788	8.959	7.944	8.089	2,801,535	-0.71(-8.05%)
Oct 29, 2009	8.183	9.172	8.029	8.797	3,758,947	+0.71(+8.76%)
Oct 28, 2009	8.652	8.652	8.012	8.089	2,937,513	-0.60(-6.88%)
Oct 27, 2009	9.283	9.343	8.669	8.686	2,094,447	-0.55(-6.00%)
Oct 26, 2009	9.642	10.07	9.224	9.241	1,667,289	-0.35(-3.65%)
Oct 23, 2009	9.812	9.855	9.582	9.591	1,856,653	-0.54(-5.31%)
Oct 22, 2009	10.28	10.32	9.898	10.13	2,049,703	-0.11(-1.08%)
Oct 21, 2009	10.47	10.87	10.24	10.24	1,509,474	-0.26(-2.44%)
Oct 20, 2009	10.42	10.55	10.32	10.49	2,623,007	-0.69(-6.18%)
Oct 19, 2009	10.96	11.46	10.72	11.19	1,242,803	+0.29(+2.66%)
Oct 16, 2009	10.96	11.19	10.73	10.90	1,601,269	-0.26(-2.30%)
Oct 15, 2009	10.67	11.19	10.49	11.15	1,338,896	+0.34(+3.16%)
Oct 14, 2009	11.02	11.12	10.56	10.81	1,886,245	+0.05(+0.48%)
Oct 13, 2009	10.55	10.84	10.37	10.76	1,243,792	+0.29(+2.77%)
Oct 12, 2009	10.61	10.93	10.22	10.47	1,118,223	+0.25(+2.42%)
Oct 09, 2009	9.949	10.23	9.821	10.22	1,267,186	+0.27(+2.74%)
Oct 08, 2009	9.770	10.20	9.659	9.949	1,780,003	+0.34(+3.55%)
Oct 07, 2009	9.608	9.812	9.386	9.608	1,036,570	-0.03(-0.35%)
Oct 06, 2009	9.326	9.761	9.224	9.642	1,205,196	+0.45(+4.92%)
Oct 05, 2009	8.942	9.350	8.874	9.189	1,212,275	+0.34(+3.86%)
Oct 02, 2009	8.993	9.164	8.592	8.848	4,371,785	-0.32(-3.53%)
Oct 01, 2009	10.09	10.10	9.164	9.172	2,607,986	-1.05(-10.27%)
Sep 30, 2009	10.32	10.42	9.949	10.22	2,044,110	-0.06(-0.58%)
Sep 29, 2009	10.28	10.55	9.906	10.28	1,981,897	+0.38(+3.88%)
Sep 28, 2009	9.480	10.60	9.300	9.898	3,589,202	+0.48(+5.07%)
Sep 25, 2009	8.558	9.573	8.481	9.420	5,521,858	+1.29(+15.84%)
Sep 24, 2009	8.823	8.865	8.063	8.131	1,563,968	-0.64(-7.30%)
Sep 23, 2009	8.797	9.079	8.720	8.771	1,874,465	+0.03(+0.29%)
Sep 22, 2009	8.464	8.985	8.405	8.746	2,382,599	+0.34(+4.06%)
Sep 21, 2009	8.183	8.507	8.029	8.405	1,323,532	+0.06(+0.72%)
Sep 18, 2009	8.200	8.447	7.927	8.345	1,329,345	+0.25(+3.06%)
Sep 17, 2009	8.328	8.490	7.952	8.097	907,652	+0.00(+0.00%)
Sep 16, 2009	8.072	8.490	7.910	8.097	1,874,486	+0.09(+1.07%)
Sep 15, 2009	8.225	8.379	7.850	8.012	2,668,643	-0.51(-6.01%)
Sep 14, 2009	8.259	8.541	7.986	8.524	1,440,926	+0.18(+2.15%)
Sep 11, 2009	8.089	8.605	7.918	8.345	1,252,586	+0.30(+3.71%)
Sep 10, 2009	8.114	8.166	7.884	8.046	1,084,488	-0.06(-0.74%)
Sep 09, 2009	7.893	8.200	7.722	8.106	783,263	+0.22(+2.81%)
Sep 08, 2009	7.713	7.900	7.577	7.884	802,341	+0.26(+3.36%)
Sep 04, 2009	7.236	7.654	7.099	7.628	893,381	+0.38(+5.30%)
Sep 03, 2009	7.338	7.500	7.099	7.244	1,014,825	-0.01(-0.12%)
Sep 02, 2009	7.406	7.594	7.210	7.253	1,500,093	-0.17(-2.30%)

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.