Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.139	9.150	8.996	9.048	20,367,256	-0.06(-0.69%)
Nov 27, 2009	9.093	9.207	8.973	9.110	10,382,469	-0.20(-2.14%)
Nov 25, 2009	9.167	9.321	9.082	9.309	15,820,500	+0.14(+1.49%)
Nov 24, 2009	9.304	9.321	9.082	9.173	26,135,238	-0.07(-0.74%)
Nov 23, 2009	9.486	9.537	9.213	9.241	22,961,486	-0.14(-1.46%)
Nov 20, 2009	9.452	9.531	9.315	9.378	22,325,766	+0.06(+0.67%)
Nov 19, 2009	9.531	9.566	9.264	9.315	19,462,636	-0.26(-2.73%)
Nov 18, 2009	9.634	9.765	9.531	9.577	17,697,872	-0.03(-0.36%)
Nov 17, 2009	9.685	9.719	9.531	9.611	18,377,660	-0.11(-1.11%)
Nov 16, 2009	9.754	9.953	9.685	9.719	21,952,094	+0.01(+0.06%)
Nov 13, 2009	9.731	9.828	9.571	9.714	17,594,124	+0.03(+0.29%)
Nov 12, 2009	9.885	9.959	9.685	9.685	17,077,590	-0.25(-2.52%)
Nov 11, 2009	9.885	10.07	9.841	9.936	15,833,785	+0.10(+0.98%)
Nov 10, 2009	9.896	9.936	9.714	9.839	21,150,040	-0.03(-0.29%)
Nov 09, 2009	9.936	10.03	9.759	9.867	19,445,402	+0.02(+0.23%)
Nov 06, 2009	9.998	10.13	9.742	9.845	20,665,584	-0.18(-1.78%)
Nov 05, 2009	10.10	10.15	9.955	10.02	14,582,222	+0.02(+0.23%)
Nov 04, 2009	10.23	10.35	9.932	10.00	16,617,629	-0.15(-1.45%)
Nov 03, 2009	9.899	10.20	9.797	10.15	17,575,922	+0.12(+1.18%)
Nov 02, 2009	10.25	10.35	9.836	10.03	26,811,868	-0.20(-1.93%)
Oct 30, 2009	10.71	10.76	10.12	10.23	21,905,708	-0.47(-4.44%)
Oct 29, 2009	10.67	10.83	10.55	10.70	16,977,520	+0.14(+1.28%)
Oct 28, 2009	11.12	11.23	10.51	10.57	25,722,484	-0.39(-3.56%)
Oct 27, 2009	11.23	11.66	10.73	10.96	40,068,872	-0.50(-4.34%)
Oct 26, 2009	11.68	12.09	11.45	11.45	28,796,898	-0.23(-1.94%)
Oct 23, 2009	11.82	11.85	11.65	11.68	36,556,304	+0.31(+2.73%)
Oct 22, 2009	11.36	11.54	11.16	11.37	19,738,840	-0.01(-0.10%)
Oct 21, 2009	11.27	11.83	11.25	11.38	37,674,176	+0.02(+0.15%)
Oct 20, 2009	11.33	11.53	11.28	11.36	31,808,494	+0.25(+2.29%)
Oct 19, 2009	11.24	11.31	11.09	11.11	17,951,736	-0.05(-0.41%)
Oct 16, 2009	11.34	11.36	11.07	11.15	30,180,384	-0.23(-2.03%)
Oct 15, 2009	10.55	11.38	10.55	11.38	44,418,124	+0.76(+7.12%)
Oct 14, 2009	10.71	10.81	10.47	10.63	27,219,922	-0.21(-1.93%)
Oct 13, 2009	10.85	10.96	10.68	10.84	19,751,752	+0.00(+0.00%)
Oct 12, 2009	11.07	11.18	10.82	10.84	16,676,077	-0.11(-1.03%)
Oct 09, 2009	11.01	11.07	10.83	10.95	8,300,837	-0.12(-1.12%)
Oct 08, 2009	10.97	11.11	10.84	11.07	17,995,486	+0.16(+1.50%)
Oct 07, 2009	10.75	11.11	10.73	10.91	13,966,570	+0.08(+0.78%)
Oct 06, 2009	11.02	11.13	10.71	10.83	16,422,583	-0.05(-0.42%)
Oct 05, 2009	10.34	10.93	10.20	10.87	24,061,306	+0.34(+3.27%)
Oct 02, 2009	10.59	10.66	10.42	10.53	14,504,018	-0.20(-1.90%)
Oct 01, 2009	10.99	11.13	10.73	10.73	17,202,462	-0.23(-2.06%)
Sep 30, 2009	11.09	11.18	10.68	10.96	29,115,610	-0.04(-0.36%)
Sep 29, 2009	11.08	11.21	10.96	10.99	16,959,330	-0.19(-1.72%)
Sep 28, 2009	11.08	11.31	10.96	11.19	15,561,183	+0.19(+1.75%)
Sep 25, 2009	10.72	11.20	10.72	10.99	26,866,074	+0.33(+3.07%)
Sep 24, 2009	11.18	11.18	10.62	10.67	22,436,614	-0.53(-4.74%)
Sep 23, 2009	11.53	11.58	11.18	11.20	18,756,230	-0.30(-2.60%)
Sep 22, 2009	11.58	11.76	11.38	11.50	22,123,086	+0.12(+1.04%)
Sep 21, 2009	11.35	11.42	11.18	11.38	16,644,311	-0.05(-0.40%)
Sep 18, 2009	11.75	11.91	11.34	11.42	38,743,104	+0.30(+2.74%)
Sep 17, 2009	10.84	11.92	10.77	11.12	71,271,472	+0.44(+4.17%)
Sep 16, 2009	10.68	10.86	10.61	10.67	19,184,258	+0.01(+0.07%)
Sep 15, 2009	10.84	10.88	10.55	10.67	18,480,896	-0.11(-1.00%)
Sep 14, 2009	10.60	10.82	10.57	10.77	13,362,585	+0.08(+0.74%)
Sep 11, 2009	10.65	10.84	10.55	10.70	14,611,655	+0.10(+0.96%)
Sep 10, 2009	10.34	10.59	10.25	10.59	20,553,350	+0.19(+1.85%)
Sep 09, 2009	10.55	10.62	10.36	10.40	17,106,146	-0.19(-1.81%)
Sep 08, 2009	10.45	10.68	10.42	10.59	19,120,108	+0.22(+2.12%)
Sep 04, 2009	10.15	10.40	10.15	10.37	8,855,967	+0.14(+1.32%)
Sep 03, 2009	10.20	10.28	10.05	10.24	11,382,581	+0.10(+1.00%)
Sep 02, 2009	10.19	10.33	10.12	10.14	16,943,876	-0.16(-1.59%)

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.