Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.473	10.03	9.432	9.999	4,452,604	+0.55(+5.83%)
Nov 27, 2009	9.406	9.597	9.355	9.447	1,988,913	-0.26(-2.65%)
Nov 25, 2009	9.772	9.839	9.669	9.705	1,135,427	-0.06(-0.58%)
Nov 24, 2009	9.834	9.849	9.679	9.762	2,647,147	-0.12(-1.20%)
Nov 23, 2009	10.01	10.07	9.782	9.880	2,067,426	+0.18(+1.80%)
Nov 20, 2009	9.638	9.844	9.556	9.705	2,466,659	-0.01(-0.11%)
Nov 19, 2009	9.911	9.937	9.689	9.715	2,441,203	-0.33(-3.33%)
Nov 18, 2009	10.11	10.26	9.947	10.05	3,845,643	-0.08(-0.81%)
Nov 17, 2009	10.13	10.34	10.12	10.13	3,113,579	-0.14(-1.35%)
Nov 16, 2009	10.07	10.42	10.03	10.27	2,963,426	+0.31(+3.16%)
Nov 13, 2009	9.736	9.996	9.628	9.957	2,610,845	+0.31(+3.26%)
Nov 12, 2009	9.772	9.957	9.607	9.643	2,233,868	-0.16(-1.68%)
Nov 11, 2009	9.829	9.993	9.684	9.808	2,588,303	+0.12(+1.28%)
Nov 10, 2009	9.689	9.823	9.525	9.684	2,465,406	-0.13(-1.36%)
Nov 09, 2009	9.540	9.844	9.447	9.818	2,883,147	+0.45(+4.78%)
Nov 06, 2009	9.437	9.514	9.200	9.370	2,596,344	-0.19(-1.94%)
Nov 05, 2009	9.519	9.597	9.293	9.556	3,672,572	+0.15(+1.59%)
Nov 04, 2009	9.813	9.870	9.365	9.406	3,631,771	-0.27(-2.77%)
Nov 03, 2009	9.324	9.695	9.257	9.674	2,238,995	+0.21(+2.18%)
Nov 02, 2009	9.586	9.772	9.123	9.468	3,161,478	-0.06(-0.65%)
Oct 30, 2009	9.756	9.756	9.252	9.530	4,824,887	-0.34(-3.44%)
Oct 29, 2009	9.514	9.896	9.483	9.870	3,041,800	+0.49(+5.22%)
Oct 28, 2009	9.906	10.03	9.339	9.380	3,800,846	-0.53(-5.35%)
Oct 27, 2009	10.36	10.49	9.885	9.911	3,679,509	-0.44(-4.23%)
Oct 26, 2009	10.64	10.77	10.29	10.35	4,373,148	-0.24(-2.24%)
Oct 23, 2009	10.69	10.74	10.54	10.59	2,966,651	-0.16(-1.49%)
Oct 22, 2009	10.55	10.76	10.39	10.75	4,330,057	+0.16(+1.51%)
Oct 21, 2009	10.49	10.88	10.45	10.59	3,745,477	+0.03(+0.24%)
Oct 20, 2009	10.43	10.63	10.42	10.56	3,958,861	-0.04(-0.39%)
Oct 19, 2009	10.32	10.64	10.27	10.60	2,524,179	+0.31(+3.00%)
Oct 16, 2009	10.30	10.40	10.21	10.29	3,214,187	-0.20(-1.87%)
Oct 15, 2009	10.32	10.53	10.25	10.49	2,014,373	+0.04(+0.34%)
Oct 14, 2009	10.26	10.51	10.20	10.45	2,997,906	+0.45(+4.53%)
Oct 13, 2009	10.01	10.11	9.839	9.999	1,753,545	-0.11(-1.12%)
Oct 12, 2009	10.13	10.33	10.08	10.11	1,406,028	-0.14(-1.36%)
Oct 09, 2009	10.17	10.33	10.01	10.25	1,624,886	+0.07(+0.71%)
Oct 08, 2009	9.993	10.32	9.963	10.18	2,376,473	+0.23(+2.28%)
Oct 07, 2009	9.896	10.04	9.736	9.952	1,753,634	+0.05(+0.47%)
Oct 06, 2009	10.07	10.26	9.756	9.906	2,453,211	-0.05(-0.47%)
Oct 05, 2009	9.896	10.08	9.829	9.952	3,513,830	+0.19(+1.90%)
Oct 02, 2009	9.762	10.09	9.556	9.767	3,857,963	+0.02(+0.16%)
Oct 01, 2009	10.21	10.31	9.741	9.751	4,294,275	-0.51(-4.97%)
Sep 30, 2009	10.43	10.50	10.07	10.26	4,342,922	-0.12(-1.14%)
Sep 29, 2009	10.53	10.74	10.36	10.38	2,451,072	-0.12(-1.19%)
Sep 28, 2009	10.35	10.65	10.32	10.50	4,025,889	+0.26(+2.53%)
Sep 25, 2009	10.20	10.51	10.08	10.25	2,650,244	-0.04(-0.35%)
Sep 24, 2009	10.78	11.01	10.25	10.28	4,035,600	-0.54(-4.95%)
Sep 23, 2009	11.25	11.45	10.80	10.82	3,195,105	-0.66(-5.79%)
Sep 22, 2009	11.09	11.50	11.00	11.48	2,414,914	+0.50(+4.60%)
Sep 21, 2009	11.09	11.21	10.95	10.98	1,899,581	-0.35(-3.05%)
Sep 18, 2009	11.42	11.49	10.97	11.32	2,970,322	-0.02(-0.14%)
Sep 17, 2009	11.28	11.85	11.15	11.34	3,832,138	-0.03(-0.24%)
Sep 16, 2009	10.98	11.47	10.98	11.37	3,947,388	+0.41(+3.78%)
Sep 15, 2009	10.80	11.16	10.68	10.95	3,894,492	+0.18(+1.62%)
Sep 14, 2009	10.26	10.79	10.21	10.78	2,498,156	+0.39(+3.72%)
Sep 11, 2009	10.40	10.48	10.20	10.39	2,846,338	+0.00(+0.00%)
Sep 10, 2009	9.993	10.45	9.880	10.39	3,220,268	+0.35(+3.44%)
Sep 09, 2009	9.875	10.13	9.741	10.04	2,840,087	+0.13(+1.30%)
Sep 08, 2009	9.612	9.926	9.602	9.916	2,324,431	+0.38(+4.00%)
Sep 04, 2009	9.468	9.571	9.216	9.535	1,434,198	+0.11(+1.20%)
Sep 03, 2009	9.226	9.442	9.118	9.422	2,342,921	+0.32(+3.57%)
Sep 02, 2009	9.530	9.623	9.092	9.097	4,017,769	-0.60(-6.16%)

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.