Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.76	11.80	11.54	11.77	15,956,690	+0.07(+0.60%)
Nov 27, 2009	11.58	11.79	11.47	11.70	7,915,653	-0.20(-1.66%)
Nov 25, 2009	11.68	11.97	11.68	11.90	12,996,293	+0.23(+2.00%)
Nov 24, 2009	11.65	11.77	11.59	11.67	12,051,384	+0.03(+0.24%)
Nov 23, 2009	11.77	11.93	11.58	11.64	16,203,636	+0.06(+0.49%)
Nov 20, 2009	11.65	11.67	11.55	11.58	13,437,202	-0.11(-0.97%)
Nov 19, 2009	11.77	11.82	11.58	11.70	16,316,647	-0.20(-1.66%)
Nov 18, 2009	11.94	12.15	11.84	11.89	19,795,668	-0.08(-0.65%)
Nov 17, 2009	11.75	12.02	11.74	11.97	15,660,438	+0.08(+0.65%)
Nov 16, 2009	11.82	11.96	11.74	11.89	21,652,968	+0.14(+1.20%)
Nov 13, 2009	11.66	11.84	11.59	11.75	20,314,442	+0.15(+1.28%)
Nov 12, 2009	11.37	11.68	11.35	11.60	26,416,508	+0.11(+0.92%)
Nov 11, 2009	11.20	11.52	11.12	11.50	23,200,450	+0.35(+3.10%)
Nov 10, 2009	11.00	11.17	10.95	11.15	11,316,197	+0.00(+0.00%)
Nov 09, 2009	10.83	11.17	10.81	11.15	14,091,558	+0.35(+3.27%)
Nov 06, 2009	10.60	10.93	10.56	10.80	12,717,918	+0.02(+0.20%)
Nov 05, 2009	10.58	10.87	10.57	10.78	17,165,660	+0.28(+2.69%)
Nov 04, 2009	10.49	10.60	10.36	10.50	19,976,870	+0.20(+1.92%)
Nov 03, 2009	10.21	10.32	10.11	10.30	20,713,566	+0.05(+0.48%)
Nov 02, 2009	10.33	10.35	9.981	10.25	32,979,970	-0.06(-0.62%)
Oct 30, 2009	10.59	10.63	10.23	10.31	25,859,106	-0.37(-3.50%)
Oct 29, 2009	10.55	10.71	10.51	10.69	17,426,426	+0.25(+2.37%)
Oct 28, 2009	10.56	10.58	10.26	10.44	32,072,366	-0.22(-2.05%)
Oct 27, 2009	10.95	11.03	10.55	10.66	24,271,958	-0.29(-2.64%)
Oct 26, 2009	11.05	11.28	10.87	10.95	20,235,216	-0.10(-0.89%)
Oct 23, 2009	11.01	11.10	10.95	11.05	30,312,588	+0.04(+0.32%)
Oct 22, 2009	10.95	11.12	10.80	11.01	22,817,780	+0.06(+0.58%)
Oct 21, 2009	11.12	11.29	10.93	10.95	17,542,896	-0.03(-0.26%)
Oct 20, 2009	10.93	10.99	10.89	10.98	15,098,243	+0.01(+0.06%)
Oct 19, 2009	10.71	10.97	10.71	10.97	19,865,380	+0.12(+1.11%)
Oct 16, 2009	10.90	10.91	10.69	10.85	24,359,590	-0.09(-0.84%)
Oct 15, 2009	11.10	11.21	10.90	10.94	24,831,404	-0.33(-2.94%)
Oct 14, 2009	11.07	11.29	10.98	11.27	22,363,010	+0.43(+3.97%)
Oct 13, 2009	11.09	11.10	10.74	10.84	18,592,356	-0.28(-2.48%)
Oct 12, 2009	11.18	11.20	10.95	11.12	11,319,139	+0.05(+0.45%)
Oct 09, 2009	10.88	11.09	10.88	11.07	10,143,373	+0.14(+1.29%)
Oct 08, 2009	11.01	11.15	10.89	10.93	15,864,692	+0.07(+0.65%)
Oct 07, 2009	10.93	11.15	10.83	10.86	17,438,646	-0.08(-0.77%)
Oct 06, 2009	10.83	11.16	10.79	10.94	37,672,400	+0.49(+4.66%)
Oct 05, 2009	10.32	10.53	10.16	10.45	26,366,358	+0.18(+1.72%)
Oct 02, 2009	10.43	10.50	10.24	10.28	23,896,660	-0.27(-2.54%)
Oct 01, 2009	10.74	10.77	10.48	10.55	25,189,776	-0.26(-2.42%)
Sep 30, 2009	10.73	10.94	10.55	10.81	25,203,496	+0.09(+0.86%)
Sep 29, 2009	10.66	10.81	10.55	10.71	22,663,962	+0.07(+0.66%)
Sep 28, 2009	10.52	10.66	10.37	10.64	15,117,878	+0.17(+1.62%)
Sep 25, 2009	10.52	10.59	10.38	10.47	19,231,738	-0.06(-0.60%)
Sep 24, 2009	10.93	11.02	10.52	10.54	26,321,898	-0.39(-3.55%)
Sep 23, 2009	10.95	11.15	10.90	10.93	14,038,893	-0.06(-0.51%)
Sep 22, 2009	11.09	11.15	10.88	10.98	14,452,472	-0.02(-0.19%)
Sep 21, 2009	10.76	11.05	10.72	11.00	15,655,801	+0.23(+2.09%)
Sep 18, 2009	11.03	11.12	10.78	10.78	28,710,204	-0.20(-1.80%)
Sep 17, 2009	11.09	11.19	10.94	10.98	22,614,440	+0.03(+0.26%)
Sep 16, 2009	11.05	11.16	10.87	10.95	35,093,636	-0.20(-1.84%)
Sep 15, 2009	11.19	11.24	10.92	11.15	17,437,652	-0.01(-0.13%)
Sep 14, 2009	11.12	11.19	10.97	11.17	15,612,296	-0.16(-1.43%)
Sep 11, 2009	11.51	11.54	11.17	11.33	19,373,640	-0.08(-0.74%)
Sep 10, 2009	11.08	11.50	10.99	11.41	22,250,174	+0.25(+2.28%)
Sep 09, 2009	10.84	11.19	10.81	11.16	20,617,532	+0.30(+2.80%)
Sep 08, 2009	10.87	10.95	10.69	10.86	23,260,352	+0.04(+0.39%)
Sep 04, 2009	10.71	10.84	10.55	10.81	21,184,190	+0.08(+0.79%)
Sep 03, 2009	10.73	10.79	10.57	10.73	19,215,730	+0.08(+0.80%)
Sep 02, 2009	10.41	10.74	10.32	10.64	23,104,596	+0.17(+1.62%)

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.