Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.505	9.505	9.142	9.332	345,790	-0.16(-1.73%)
Nov 27, 2009	9.396	9.691	9.396	9.497	159,028	-0.14(-1.40%)
Nov 25, 2009	9.636	9.716	9.526	9.632	273,516	+0.01(+0.09%)
Nov 24, 2009	9.556	9.661	9.383	9.623	461,554	+0.10(+1.06%)
Nov 23, 2009	9.404	9.636	9.374	9.522	402,639	+0.24(+2.59%)
Nov 20, 2009	9.214	9.379	9.214	9.282	555,530	+0.02(+0.23%)
Nov 19, 2009	9.425	9.425	9.197	9.261	641,033	-0.21(-2.18%)
Nov 18, 2009	9.623	9.644	9.438	9.467	672,640	-0.15(-1.54%)
Nov 17, 2009	9.480	9.670	9.480	9.615	359,298	+0.07(+0.71%)
Nov 16, 2009	9.463	9.644	9.455	9.547	848,739	+0.14(+1.53%)
Nov 13, 2009	9.328	9.467	9.239	9.404	1,629,014	+0.11(+1.23%)
Nov 12, 2009	9.265	9.366	9.193	9.290	711,316	+0.04(+0.41%)
Nov 11, 2009	9.564	9.564	9.248	9.252	1,009,803	-0.22(-2.27%)
Nov 10, 2009	9.670	9.691	9.349	9.467	741,501	-0.22(-2.26%)
Nov 09, 2009	9.855	9.855	9.526	9.687	929,534	-0.06(-0.65%)
Nov 06, 2009	9.801	9.902	9.666	9.750	348,535	-0.05(-0.56%)
Nov 05, 2009	9.720	9.906	9.526	9.805	1,149,511	+0.11(+1.18%)
Nov 04, 2009	9.893	10.06	9.581	9.691	1,188,324	-0.21(-2.13%)
Nov 03, 2009	9.585	10.00	9.585	9.902	402,722	+0.28(+2.89%)
Nov 02, 2009	9.577	9.712	9.358	9.623	366,881	+0.13(+1.38%)
Oct 30, 2009	9.716	9.796	9.488	9.493	438,399	-0.31(-3.18%)
Oct 29, 2009	9.839	9.851	9.628	9.805	334,797	+0.09(+0.96%)
Oct 28, 2009	9.931	10.08	9.678	9.712	321,140	-0.26(-2.62%)
Oct 27, 2009	10.06	10.25	9.893	9.974	402,954	-0.17(-1.66%)
Oct 26, 2009	9.910	10.21	9.868	10.14	559,292	+0.21(+2.12%)
Oct 23, 2009	9.927	10.03	9.843	9.931	289,195	-0.10(-1.01%)
Oct 22, 2009	9.636	10.11	9.564	10.03	372,062	+0.44(+4.57%)
Oct 21, 2009	9.817	10.02	9.552	9.594	306,626	-0.22(-2.24%)
Oct 20, 2009	9.775	10.07	9.767	9.813	214,862	-0.26(-2.56%)
Oct 19, 2009	10.13	10.16	9.978	10.07	142,708	+0.00(+0.00%)
Oct 16, 2009	10.08	10.20	9.936	10.07	181,439	-0.05(-0.54%)
Oct 15, 2009	10.04	10.16	10.02	10.13	358,597	+0.00(+0.04%)
Oct 14, 2009	10.29	10.34	10.10	10.12	348,571	-0.07(-0.70%)
Oct 13, 2009	10.44	10.44	10.16	10.19	397,569	-0.23(-2.19%)
Oct 12, 2009	10.34	10.46	10.25	10.42	391,679	+0.14(+1.35%)
Oct 09, 2009	10.20	10.34	10.06	10.28	351,285	+0.11(+1.08%)
Oct 08, 2009	10.12	10.21	9.986	10.17	450,167	+0.15(+1.47%)
Oct 07, 2009	9.919	10.03	9.872	10.02	256,161	+0.02(+0.21%)
Oct 06, 2009	9.915	10.01	9.796	10.00	206,246	+0.16(+1.67%)
Oct 05, 2009	9.864	9.969	9.769	9.839	321,715	+0.03(+0.34%)
Oct 02, 2009	9.978	10.08	9.784	9.805	323,699	-0.23(-2.27%)
Oct 01, 2009	10.35	10.44	9.969	10.03	206,125	-0.33(-3.22%)
Sep 30, 2009	10.27	10.53	10.13	10.37	566,531	+0.17(+1.70%)
Sep 29, 2009	10.26	10.29	10.10	10.19	506,084	-0.09(-0.90%)
Sep 28, 2009	10.38	10.40	10.17	10.29	675,997	-0.02(-0.16%)
Sep 25, 2009	10.26	10.32	10.02	10.30	257,081	+0.03(+0.25%)
Sep 24, 2009	10.48	10.51	10.23	10.28	343,667	-0.15(-1.42%)
Sep 23, 2009	10.51	10.55	10.42	10.43	429,290	-0.04(-0.40%)
Sep 22, 2009	10.46	10.50	10.27	10.47	304,875	+0.09(+0.89%)
Sep 21, 2009	10.37	10.50	10.31	10.37	425,308	-0.09(-0.85%)
Sep 18, 2009	10.46	10.60	10.43	10.46	553,534	-0.03(-0.24%)
Sep 17, 2009	10.32	10.50	10.24	10.49	252,162	+0.11(+1.02%)
Sep 16, 2009	10.13	10.38	10.12	10.38	191,661	+0.20(+1.99%)
Sep 15, 2009	10.01	10.21	10.01	10.18	251,378	+0.09(+0.92%)
Sep 14, 2009	9.902	10.18	9.813	10.09	290,949	+0.09(+0.93%)
Sep 11, 2009	10.10	10.12	9.872	9.995	286,998	-0.14(-1.37%)
Sep 10, 2009	10.15	10.17	10.01	10.13	344,733	+0.03(+0.25%)
Sep 09, 2009	9.995	10.12	9.830	10.11	322,936	+0.15(+1.48%)
Sep 08, 2009	9.877	9.961	9.780	9.961	480,720	+0.18(+1.86%)
Sep 04, 2009	9.691	9.780	9.611	9.780	452,028	+0.12(+1.22%)
Sep 03, 2009	9.695	9.748	9.493	9.661	292,663	-0.04(-0.39%)
Sep 02, 2009	9.695	9.725	9.632	9.699	413,623	+0.00(+0.04%)

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.