Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.50	11.64	11.42	11.63	1,083,472	+0.15(+1.29%)
Nov 27, 2009	11.54	11.60	11.45	11.48	381,570	-0.17(-1.48%)
Nov 25, 2009	11.59	11.66	11.55	11.65	737,254	+0.11(+0.92%)
Nov 24, 2009	11.54	11.57	11.40	11.55	1,237,925	-0.02(-0.15%)
Nov 23, 2009	11.62	11.77	11.52	11.57	894,377	+0.07(+0.57%)
Nov 20, 2009	11.44	11.55	11.44	11.50	481,517	+0.01(+0.05%)
Nov 19, 2009	11.48	11.53	11.35	11.49	707,412	-0.04(-0.31%)
Nov 18, 2009	11.62	11.64	11.47	11.53	747,946	-0.05(-0.46%)
Nov 17, 2009	11.52	11.63	11.49	11.58	857,942	+0.00(+0.00%)
Nov 16, 2009	11.51	11.66	11.51	11.58	1,431,463	+0.17(+1.51%)
Nov 13, 2009	11.32	11.48	11.25	11.41	960,740	+0.12(+1.10%)
Nov 12, 2009	11.42	11.55	11.26	11.29	789,097	-0.14(-1.19%)
Nov 11, 2009	11.52	11.57	11.38	11.42	727,561	-0.05(-0.41%)
Nov 10, 2009	11.45	11.60	11.38	11.47	1,088,490	-0.03(-0.26%)
Nov 09, 2009	11.33	11.50	11.31	11.50	946,997	+0.23(+2.00%)
Nov 06, 2009	11.27	11.35	11.19	11.27	685,058	+0.02(+0.21%)
Nov 05, 2009	11.15	11.33	11.09	11.25	986,226	+0.19(+1.72%)
Nov 04, 2009	11.04	11.20	10.97	11.06	1,077,674	+0.08(+0.70%)
Nov 03, 2009	10.98	11.08	10.90	10.98	1,085,698	-0.04(-0.32%)
Nov 02, 2009	11.07	11.11	10.82	11.02	2,355,016	-0.01(-0.05%)
Oct 30, 2009	11.23	11.38	10.98	11.03	2,087,285	-0.24(-2.16%)
Oct 29, 2009	11.57	11.59	11.13	11.27	5,664,305	-0.48(-4.09%)
Oct 28, 2009	11.85	11.93	11.72	11.75	1,221,461	-0.07(-0.55%)
Oct 27, 2009	11.78	11.90	11.67	11.81	1,137,562	+0.09(+0.81%)
Oct 26, 2009	11.87	11.97	11.66	11.72	957,423	-0.11(-0.90%)
Oct 23, 2009	11.86	11.87	11.77	11.83	929,676	-0.17(-1.39%)
Oct 22, 2009	11.87	12.02	11.80	11.99	1,146,307	+0.09(+0.75%)
Oct 21, 2009	11.86	12.08	11.84	11.90	1,499,277	+0.02(+0.15%)
Oct 20, 2009	11.88	11.91	11.85	11.89	695,818	-0.19(-1.57%)
Oct 19, 2009	12.08	12.11	11.90	12.08	602,712	+0.09(+0.74%)
Oct 16, 2009	11.91	12.15	11.86	11.99	1,142,674	+0.03(+0.25%)
Oct 15, 2009	11.90	12.02	11.89	11.96	620,896	+0.02(+0.15%)
Oct 14, 2009	12.05	12.11	11.86	11.94	818,077	-0.01(-0.10%)
Oct 13, 2009	11.97	11.99	11.80	11.95	1,030,719	-0.01(-0.05%)
Oct 12, 2009	12.03	12.05	11.89	11.96	1,019,982	+0.01(+0.05%)
Oct 09, 2009	11.90	12.00	11.86	11.95	642,371	+0.07(+0.55%)
Oct 08, 2009	11.83	11.91	11.81	11.89	967,143	+0.10(+0.86%)
Oct 07, 2009	11.83	11.83	11.70	11.79	893,686	-0.06(-0.50%)
Oct 06, 2009	11.75	11.85	11.65	11.84	724,683	+0.13(+1.11%)
Oct 05, 2009	11.45	11.74	11.39	11.71	1,859,368	+0.28(+2.44%)
Oct 02, 2009	11.44	11.54	11.35	11.44	718,420	-0.11(-0.98%)
Oct 01, 2009	11.68	11.71	11.42	11.55	1,256,381	-0.15(-1.27%)
Sep 30, 2009	11.76	11.83	11.68	11.70	1,377,257	-0.09(-0.74%)
Sep 29, 2009	11.71	11.83	11.54	11.78	1,920,708	-0.13(-1.11%)
Sep 28, 2009	11.93	12.06	11.86	11.92	742,594	+0.05(+0.40%)
Sep 25, 2009	11.94	12.08	11.85	11.87	732,298	-0.11(-0.94%)
Sep 24, 2009	12.00	12.15	11.97	11.98	1,163,981	-0.02(-0.15%)
Sep 23, 2009	12.19	12.19	11.98	12.00	1,079,388	-0.26(-2.13%)
Sep 22, 2009	12.32	12.34	12.18	12.26	1,064,290	+0.01(+0.05%)
Sep 21, 2009	12.27	12.30	12.05	12.25	1,082,919	-0.08(-0.67%)
Sep 18, 2009	12.37	12.43	12.31	12.34	1,167,425	-0.01(-0.05%)
Sep 17, 2009	12.28	12.38	12.24	12.34	886,670	+0.22(+1.80%)
Sep 16, 2009	12.06	12.29	12.04	12.12	588,464	+0.07(+0.55%)
Sep 15, 2009	11.93	12.14	11.90	12.06	915,533	+0.08(+0.64%)
Sep 14, 2009	11.85	11.99	11.71	11.98	511,127	+0.08(+0.70%)
Sep 11, 2009	11.87	11.92	11.78	11.90	530,775	+0.07(+0.55%)
Sep 10, 2009	11.73	11.86	11.67	11.83	1,005,535	+0.06(+0.50%)
Sep 09, 2009	11.62	11.80	11.60	11.77	688,590	+0.11(+0.97%)
Sep 08, 2009	11.81	11.81	11.59	11.66	600,725	+0.01(+0.05%)
Sep 04, 2009	11.64	11.71	11.52	11.65	626,579	+0.07(+0.61%)
Sep 03, 2009	11.60	11.69	11.54	11.58	1,477,669	+0.02(+0.15%)
Sep 02, 2009	11.57	11.68	11.49	11.57	835,905	+0.00(+0.00%)

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.