Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.229	9.383	9.186	9.361	2,176,178	+0.11(+1.19%)
Nov 27, 2009	9.081	9.323	9.054	9.251	606,246	-0.08(-0.82%)
Nov 25, 2009	9.284	9.339	9.186	9.328	1,017,409	+0.04(+0.41%)
Nov 24, 2009	9.268	9.306	9.196	9.290	938,939	-0.03(-0.35%)
Nov 23, 2009	9.334	9.482	9.273	9.323	1,038,976	+0.12(+1.31%)
Nov 20, 2009	9.284	9.328	9.202	9.202	1,520,277	-0.09(-0.94%)
Nov 19, 2009	9.421	9.465	9.246	9.290	3,078,462	-0.19(-1.97%)
Nov 18, 2009	9.526	9.526	9.388	9.476	1,236,819	-0.09(-0.92%)
Nov 17, 2009	9.569	9.608	9.504	9.564	2,392,846	-0.04(-0.46%)
Nov 16, 2009	9.504	9.619	9.504	9.608	1,171,869	+0.11(+1.15%)
Nov 13, 2009	9.542	9.586	9.427	9.498	1,824,287	-0.03(-0.29%)
Nov 12, 2009	9.646	9.667	9.515	9.526	1,279,079	-0.13(-1.36%)
Nov 11, 2009	9.690	9.750	9.542	9.657	620,435	-0.01(-0.11%)
Nov 10, 2009	9.696	9.734	9.591	9.668	2,101,239	-0.07(-0.68%)
Nov 09, 2009	9.657	9.761	9.608	9.734	983,143	+0.14(+1.43%)
Nov 06, 2009	9.498	9.608	9.435	9.597	4,170,275	+0.01(+0.06%)
Nov 05, 2009	9.476	9.679	9.394	9.591	1,146,141	+0.18(+1.92%)
Nov 04, 2009	9.432	9.608	9.383	9.410	1,799,471	-0.01(-0.06%)
Nov 03, 2009	9.175	9.443	9.158	9.416	1,391,211	+0.10(+1.12%)
Nov 02, 2009	9.493	9.597	9.216	9.312	2,094,751	-0.11(-1.16%)
Oct 30, 2009	9.624	9.745	9.334	9.421	2,442,369	-0.24(-2.50%)
Oct 29, 2009	9.586	9.663	9.471	9.663	1,192,779	+0.15(+1.56%)
Oct 28, 2009	9.767	9.838	9.487	9.515	1,854,363	-0.35(-3.50%)
Oct 27, 2009	9.874	9.915	9.728	9.860	2,636,345	+0.05(+0.50%)
Oct 26, 2009	9.975	10.00	9.720	9.811	2,504,212	-0.10(-1.05%)
Oct 23, 2009	9.959	10.01	9.866	9.915	2,455,447	-0.14(-1.36%)
Oct 22, 2009	9.876	10.13	9.696	10.05	5,461,012	+0.15(+1.55%)
Oct 21, 2009	9.931	10.17	9.855	9.898	2,840,406	+0.08(+0.84%)
Oct 20, 2009	9.844	9.931	9.761	9.816	2,719,594	-0.16(-1.65%)
Oct 19, 2009	9.964	10.06	9.887	9.981	1,135,914	-0.02(-0.16%)
Oct 16, 2009	9.674	9.997	9.597	9.997	3,449,213	-0.12(-1.19%)
Oct 15, 2009	10.07	10.12	9.937	10.12	2,151,747	+0.05(+0.55%)
Oct 14, 2009	9.898	10.11	9.809	10.06	5,322,003	+0.31(+3.21%)
Oct 13, 2009	9.602	10.04	9.602	9.750	2,503,111	+0.09(+0.97%)
Oct 12, 2009	9.624	9.739	9.553	9.657	891,905	+0.04(+0.46%)
Oct 09, 2009	9.613	9.613	9.509	9.613	705,147	+0.00(+0.00%)
Oct 08, 2009	9.553	9.690	9.515	9.613	1,022,635	+0.08(+0.86%)
Oct 07, 2009	9.405	9.547	9.405	9.531	993,587	+0.08(+0.81%)
Oct 06, 2009	9.454	9.536	9.405	9.454	1,670,610	+0.03(+0.35%)
Oct 05, 2009	9.306	9.432	9.131	9.421	2,394,436	+0.19(+2.08%)
Oct 02, 2009	9.070	9.279	9.048	9.229	2,832,842	+0.09(+0.96%)
Oct 01, 2009	9.312	9.323	9.098	9.142	1,632,152	-0.18(-1.94%)
Sep 30, 2009	9.471	9.520	9.153	9.323	5,003,952	-0.10(-1.05%)
Sep 29, 2009	9.652	9.717	9.388	9.421	4,258,333	-0.28(-2.88%)
Sep 28, 2009	9.487	9.701	9.432	9.701	1,943,130	+0.27(+2.85%)
Sep 25, 2009	9.597	9.728	9.416	9.432	2,720,296	-0.25(-2.60%)
Sep 24, 2009	9.805	9.811	9.602	9.685	1,718,384	-0.14(-1.40%)
Sep 23, 2009	9.871	9.948	9.679	9.822	2,561,578	-0.08(-0.78%)
Sep 22, 2009	9.937	9.986	9.871	9.898	1,389,630	-0.03(-0.28%)
Sep 21, 2009	10.13	10.13	9.882	9.926	1,533,585	-0.23(-2.27%)
Sep 18, 2009	10.05	10.31	9.465	10.16	3,398,680	-0.19(-1.80%)
Sep 17, 2009	10.31	10.54	10.29	10.34	1,360,671	+0.18(+1.73%)
Sep 16, 2009	10.08	10.30	10.08	10.17	1,716,473	+0.09(+0.87%)
Sep 15, 2009	9.893	10.11	9.882	10.08	1,214,166	+0.12(+1.21%)
Sep 14, 2009	9.838	10.03	9.706	9.959	1,183,186	+0.13(+1.28%)
Sep 11, 2009	9.838	9.915	9.750	9.833	1,547,165	-0.05(-0.55%)
Sep 10, 2009	9.898	9.926	9.739	9.887	1,045,249	+0.06(+0.61%)
Sep 09, 2009	9.909	9.909	9.717	9.827	2,415,899	-0.09(-0.88%)
Sep 08, 2009	9.717	9.953	9.668	9.915	2,024,813	+0.24(+2.44%)
Sep 04, 2009	9.569	9.679	9.498	9.679	2,216,424	+0.13(+1.38%)
Sep 03, 2009	9.526	9.580	9.476	9.547	1,433,506	+0.01(+0.06%)
Sep 02, 2009	9.564	9.635	9.410	9.542	1,801,632	-0.05(-0.57%)

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.