Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.47	10.60	10.19	10.32	53,490	-0.22(-2.13%)
Nov 27, 2009	10.51	10.61	10.40	10.54	27,117	-0.04(-0.37%)
Nov 25, 2009	10.80	10.80	10.54	10.58	43,211	-0.22(-2.01%)
Nov 24, 2009	10.73	10.80	10.41	10.80	82,977	+0.04(+0.41%)
Nov 23, 2009	10.75	10.81	10.63	10.75	24,538	+0.15(+1.41%)
Nov 20, 2009	10.69	10.82	10.58	10.61	38,275	-0.12(-1.12%)
Nov 19, 2009	10.73	10.74	10.36	10.73	43,045	-0.03(-0.31%)
Nov 18, 2009	10.82	10.91	10.73	10.76	17,899	+0.06(+0.53%)
Nov 17, 2009	10.77	10.84	10.58	10.70	46,261	+0.11(+1.08%)
Nov 16, 2009	10.57	10.86	10.57	10.59	51,645	+0.17(+1.65%)
Nov 13, 2009	10.66	10.77	10.26	10.42	68,901	-0.16(-1.51%)
Nov 12, 2009	10.74	10.80	10.53	10.58	36,254	-0.13(-1.21%)
Nov 11, 2009	10.58	10.89	10.53	10.70	69,541	+0.10(+0.97%)
Nov 10, 2009	10.50	10.64	10.48	10.60	30,236	+0.12(+1.12%)
Nov 09, 2009	10.30	10.71	10.30	10.48	62,482	+0.21(+2.05%)
Nov 06, 2009	10.04	10.33	10.04	10.27	17,757	+0.17(+1.64%)
Nov 05, 2009	9.768	10.14	9.768	10.11	23,721	+0.32(+3.25%)
Nov 04, 2009	9.792	10.04	9.421	9.790	38,335	+0.08(+0.79%)
Nov 03, 2009	9.575	9.948	9.424	9.713	61,323	+0.14(+1.48%)
Nov 02, 2009	9.707	9.746	9.519	9.572	56,676	-0.08(-0.78%)
Oct 30, 2009	10.22	10.23	9.638	9.647	95,673	-0.53(-5.21%)
Oct 29, 2009	9.828	10.32	9.828	10.18	63,749	+0.30(+3.03%)
Oct 28, 2009	10.52	10.54	9.834	9.878	95,503	-0.73(-6.86%)
Oct 27, 2009	10.58	10.70	10.44	10.61	81,580	-0.04(-0.34%)
Oct 26, 2009	10.70	10.95	10.53	10.64	122,116	+0.04(+0.38%)
Oct 23, 2009	10.63	10.70	10.58	10.60	47,960	-0.15(-1.36%)
Oct 22, 2009	10.58	10.86	10.58	10.75	62,973	+0.16(+1.53%)
Oct 21, 2009	10.41	10.96	10.41	10.59	157,700	+0.02(+0.15%)
Oct 20, 2009	10.40	10.62	10.35	10.57	112,451	+0.28(+2.75%)
Oct 19, 2009	9.973	10.35	9.970	10.29	113,881	+0.34(+3.39%)
Oct 16, 2009	9.973	9.973	9.848	9.948	21,842	+0.01(+0.06%)
Oct 15, 2009	9.626	9.942	9.554	9.942	105,480	+0.38(+3.94%)
Oct 14, 2009	9.867	9.867	9.434	9.566	87,205	-0.24(-2.49%)
Oct 13, 2009	9.403	9.840	9.403	9.810	77,952	+0.42(+4.49%)
Oct 12, 2009	9.589	9.589	9.240	9.388	45,106	+0.11(+1.17%)
Oct 09, 2009	9.277	9.376	9.192	9.280	40,456	+0.09(+0.95%)
Oct 08, 2009	9.135	9.265	8.903	9.192	57,363	+0.21(+2.31%)
Oct 07, 2009	8.828	9.108	8.828	8.984	36,178	+0.00(+0.05%)
Oct 06, 2009	8.894	9.228	8.894	8.980	36,294	+0.20(+2.24%)
Oct 05, 2009	8.659	8.813	8.642	8.783	75,794	+0.24(+2.75%)
Oct 02, 2009	8.810	8.810	8.496	8.547	65,827	-0.27(-3.01%)
Oct 01, 2009	9.174	9.186	8.789	8.813	59,295	-0.47(-5.09%)
Sep 30, 2009	9.114	9.286	8.828	9.286	40,977	+0.10(+1.09%)
Sep 29, 2009	9.256	9.313	9.055	9.185	36,526	-0.07(-0.76%)
Sep 28, 2009	8.981	9.325	8.981	9.256	32,268	+0.09(+1.02%)
Sep 25, 2009	9.189	9.349	9.039	9.162	51,090	-0.04(-0.43%)
Sep 24, 2009	9.433	9.433	9.063	9.201	74,029	-0.23(-2.43%)
Sep 23, 2009	9.340	9.475	9.119	9.430	112,384	+0.10(+1.06%)
Sep 22, 2009	9.100	9.331	9.100	9.331	90,402	+0.33(+3.72%)
Sep 21, 2009	8.638	9.156	8.638	8.996	98,733	-0.11(-1.19%)
Sep 18, 2009	9.021	9.183	8.930	9.105	135,840	+0.10(+1.10%)
Sep 17, 2009	8.611	9.014	8.611	9.005	122,703	+0.24(+2.79%)
Sep 16, 2009	8.647	8.918	8.647	8.761	103,847	+0.23(+2.70%)
Sep 15, 2009	8.436	8.639	8.436	8.531	88,885	+0.07(+0.80%)
Sep 14, 2009	7.987	8.465	7.987	8.463	113,476	+0.34(+4.13%)
Sep 11, 2009	8.258	8.397	8.002	8.127	101,909	-0.02(-0.27%)
Sep 10, 2009	7.685	8.207	7.685	8.150	169,376	+0.41(+5.34%)
Sep 09, 2009	7.592	7.945	7.592	7.737	91,557	+0.17(+2.20%)
Sep 08, 2009	7.237	7.589	7.237	7.570	68,333	+0.34(+4.65%)
Sep 04, 2009	7.287	7.382	7.156	7.234	75,031	+0.01(+0.08%)
Sep 03, 2009	7.264	7.430	7.104	7.228	134,931	-0.21(-2.80%)
Sep 02, 2009	7.532	7.575	7.412	7.436	32,922	-0.15(-1.99%)

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.