Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.53	10.56	10.31	10.43	5,501,502	-0.10(-0.99%)
Nov 27, 2009	10.54	10.64	10.41	10.53	1,901,333	-0.23(-2.10%)
Nov 25, 2009	10.73	10.81	10.67	10.76	2,720,403	+0.09(+0.81%)
Nov 24, 2009	10.73	10.74	10.61	10.68	4,841,816	-0.02(-0.17%)
Nov 23, 2009	10.82	10.86	10.69	10.69	5,311,623	-0.01(-0.09%)
Nov 20, 2009	10.80	10.89	10.68	10.70	4,171,138	-0.16(-1.46%)
Nov 19, 2009	11.06	11.09	10.84	10.86	2,824,322	-0.26(-2.32%)
Nov 18, 2009	11.38	11.38	11.06	11.12	3,626,673	-0.23(-2.03%)
Nov 17, 2009	11.35	11.41	11.30	11.35	4,296,441	+0.02(+0.20%)
Nov 16, 2009	11.27	11.33	11.26	11.33	5,357,570	+0.10(+0.93%)
Nov 13, 2009	11.20	11.27	11.14	11.22	3,974,661	-0.02(-0.16%)
Nov 12, 2009	11.23	11.33	11.23	11.24	4,844,294	+0.00(+0.00%)
Nov 11, 2009	11.14	11.32	11.13	11.24	4,100,167	+0.15(+1.39%)
Nov 10, 2009	11.28	11.32	11.06	11.09	6,879,583	-0.20(-1.80%)
Nov 09, 2009	11.39	11.46	11.29	11.29	4,806,748	-0.02(-0.20%)
Nov 06, 2009	11.21	11.33	11.14	11.31	4,697,561	+0.06(+0.56%)
Nov 05, 2009	11.29	11.34	11.21	11.25	3,414,086	+0.01(+0.08%)
Nov 04, 2009	11.07	11.40	11.05	11.24	4,856,350	+0.07(+0.65%)
Nov 03, 2009	11.11	11.27	10.91	11.17	5,456,342	+0.06(+0.57%)
Nov 02, 2009	11.14	11.21	10.98	11.11	4,716,080	+0.01(+0.12%)
Oct 30, 2009	11.30	11.46	11.09	11.09	4,249,484	-0.21(-1.84%)
Oct 29, 2009	11.13	11.30	11.07	11.30	3,631,636	+0.22(+1.96%)
Oct 28, 2009	11.31	11.37	11.08	11.08	3,207,426	-0.24(-2.12%)
Oct 27, 2009	11.32	11.39	11.23	11.32	3,987,740	-0.01(-0.08%)
Oct 26, 2009	11.37	11.46	11.15	11.33	6,400,045	-0.38(-3.25%)
Oct 23, 2009	11.70	11.73	11.63	11.71	2,548,785	-0.22(-1.86%)
Oct 22, 2009	11.67	11.95	11.63	11.93	3,288,804	+0.29(+2.53%)
Oct 21, 2009	11.73	11.86	11.63	11.64	3,101,211	-0.11(-0.93%)
Oct 20, 2009	11.71	11.76	11.69	11.75	3,327,092	+0.05(+0.47%)
Oct 19, 2009	11.50	11.73	11.47	11.69	3,078,537	+0.23(+1.97%)
Oct 16, 2009	11.42	11.52	11.30	11.47	2,576,530	-0.02(-0.20%)
Oct 15, 2009	11.49	11.53	11.41	11.49	2,589,249	-0.03(-0.28%)
Oct 14, 2009	11.54	11.59	11.41	11.52	2,553,008	+0.09(+0.75%)
Oct 13, 2009	11.41	11.48	11.29	11.44	2,761,563	-0.01(-0.08%)
Oct 12, 2009	11.46	11.52	11.38	11.44	2,035,759	+0.04(+0.32%)
Oct 09, 2009	11.34	11.41	11.26	11.41	1,886,788	+0.08(+0.72%)
Oct 08, 2009	11.39	11.41	11.26	11.33	3,015,202	+0.13(+1.13%)
Oct 07, 2009	11.25	11.29	11.14	11.20	2,676,076	-0.03(-0.28%)
Oct 06, 2009	11.06	11.26	11.04	11.23	2,755,504	+0.24(+2.18%)
Oct 05, 2009	10.80	11.01	10.74	10.99	3,607,990	+0.21(+1.93%)
Oct 02, 2009	10.83	10.92	10.63	10.78	3,399,168	-0.15(-1.37%)
Oct 01, 2009	11.18	11.25	10.83	10.93	5,946,360	-0.32(-2.82%)
Sep 30, 2009	11.39	11.41	11.09	11.25	4,750,037	-0.12(-1.07%)
Sep 29, 2009	11.46	11.48	11.30	11.37	4,033,925	-0.05(-0.44%)
Sep 28, 2009	11.31	11.49	11.27	11.42	2,549,701	+0.23(+2.06%)
Sep 25, 2009	11.27	11.31	11.17	11.19	3,209,527	-0.10(-0.84%)
Sep 24, 2009	11.35	11.47	11.23	11.29	4,377,166	-0.10(-0.91%)
Sep 23, 2009	11.52	11.55	11.37	11.39	5,970,828	-0.13(-1.10%)
Sep 22, 2009	11.55	11.57	11.44	11.52	3,470,627	+0.00(+0.04%)
Sep 21, 2009	11.41	11.56	11.32	11.51	5,924,221	-0.00(-0.04%)
Sep 18, 2009	11.26	11.58	10.98	11.52	7,991,898	+0.29(+2.54%)
Sep 17, 2009	11.08	11.31	10.87	11.23	9,281,997	+0.65(+6.12%)
Sep 16, 2009	10.77	10.78	10.58	10.58	4,680,455	-0.14(-1.31%)
Sep 15, 2009	10.64	10.75	10.57	10.72	3,458,480	+0.10(+0.98%)
Sep 14, 2009	10.47	10.69	10.43	10.62	4,765,541	+0.11(+1.03%)
Sep 11, 2009	10.33	10.56	10.33	10.51	4,496,547	+0.19(+1.84%)
Sep 10, 2009	10.10	10.34	10.10	10.32	4,052,861	+0.19(+1.92%)
Sep 09, 2009	10.19	10.24	10.07	10.13	3,268,318	+0.02(+0.22%)
Sep 08, 2009	10.01	10.10	9.915	10.10	3,013,247	+0.15(+1.50%)
Sep 04, 2009	9.829	9.973	9.729	9.955	1,649,325	+0.14(+1.38%)
Sep 03, 2009	9.733	9.829	9.629	9.819	2,393,468	+0.09(+0.88%)
Sep 02, 2009	9.765	9.819	9.688	9.733	3,234,638	-0.10(-1.01%)

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.