Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.71	10.71	9.944	10.21	41,184,184	-0.41(-3.89%)
Nov 27, 2009	10.68	10.85	10.51	10.63	12,799,430	-0.37(-3.36%)
Nov 25, 2009	10.80	11.02	10.71	11.00	11,700,348	+0.34(+3.17%)
Nov 24, 2009	10.51	10.76	10.48	10.66	18,092,120	+0.18(+1.67%)
Nov 23, 2009	10.89	10.97	10.43	10.48	21,823,424	-0.23(-2.16%)
Nov 20, 2009	10.77	10.98	10.43	10.71	16,714,789	-0.17(-1.55%)
Nov 19, 2009	10.98	11.08	10.76	10.88	12,547,491	-0.18(-1.64%)
Nov 18, 2009	11.15	11.28	11.03	11.07	17,598,040	+0.02(+0.17%)
Nov 17, 2009	11.24	11.51	10.91	11.05	24,028,700	-0.33(-2.92%)
Nov 16, 2009	11.42	11.58	11.30	11.38	17,954,874	+0.10(+0.89%)
Nov 13, 2009	11.12	11.36	10.99	11.28	20,343,264	+0.32(+2.91%)
Nov 12, 2009	11.30	11.49	10.93	10.96	30,157,258	-0.23(-2.02%)
Nov 11, 2009	11.53	11.69	11.03	11.18	88,100,952	-0.98(-8.08%)
Nov 10, 2009	12.36	12.38	11.94	12.17	20,873,180	-0.03(-0.26%)
Nov 09, 2009	12.31	12.31	12.07	12.20	15,535,382	+0.19(+1.56%)
Nov 06, 2009	11.57	12.04	11.45	12.01	28,240,880	+0.87(+7.78%)
Nov 05, 2009	10.95	11.32	10.55	11.14	26,519,692	+0.12(+1.05%)
Nov 04, 2009	11.22	11.32	11.00	11.03	22,560,438	-0.10(-0.90%)
Nov 03, 2009	10.91	11.35	10.71	11.13	24,192,800	+0.04(+0.40%)
Nov 02, 2009	11.08	11.52	10.71	11.08	27,575,750	+0.08(+0.74%)
Oct 30, 2009	11.57	11.58	10.92	11.00	19,327,058	-0.50(-4.35%)
Oct 29, 2009	11.25	11.57	11.12	11.50	17,559,598	+0.44(+3.96%)
Oct 28, 2009	11.35	11.61	10.98	11.07	19,606,048	-0.38(-3.28%)
Oct 27, 2009	11.61	11.70	11.30	11.44	16,271,757	-0.16(-1.35%)
Oct 26, 2009	11.85	12.07	11.53	11.60	14,336,720	-0.22(-1.85%)
Oct 23, 2009	11.99	12.04	11.79	11.82	15,110,572	-0.37(-3.03%)
Oct 22, 2009	11.89	12.32	11.82	12.19	22,949,758	+0.36(+3.07%)
Oct 21, 2009	12.34	12.60	11.80	11.82	25,659,092	-0.56(-4.55%)
Oct 20, 2009	12.42	12.58	12.32	12.39	18,350,890	-0.33(-2.56%)
Oct 19, 2009	12.47	12.82	12.45	12.71	11,507,061	+0.30(+2.42%)
Oct 16, 2009	12.47	12.57	12.19	12.41	14,449,306	-0.20(-1.59%)
Oct 15, 2009	12.92	13.05	12.49	12.61	21,501,612	-0.36(-2.80%)
Oct 14, 2009	12.64	12.99	12.56	12.97	15,760,306	+0.61(+4.96%)
Oct 13, 2009	12.23	12.75	12.15	12.36	23,953,680	+0.08(+0.61%)
Oct 12, 2009	12.20	12.30	12.09	12.29	12,737,803	+0.29(+2.45%)
Oct 09, 2009	12.24	12.27	11.96	11.99	13,106,002	-0.24(-1.95%)
Oct 08, 2009	11.72	12.28	11.51	12.23	25,469,192	+0.59(+5.06%)
Oct 07, 2009	11.67	11.85	11.48	11.64	15,317,914	+0.04(+0.32%)
Oct 06, 2009	11.57	11.94	11.49	11.60	15,981,638	+0.14(+1.26%)
Oct 05, 2009	11.02	11.49	10.96	11.46	18,507,768	+0.56(+5.17%)
Oct 02, 2009	10.58	10.98	10.58	10.90	23,597,682	-0.02(-0.17%)
Oct 01, 2009	11.36	11.51	10.90	10.91	24,501,930	-0.54(-4.70%)
Sep 30, 2009	11.44	11.59	11.05	11.45	16,584,612	+0.02(+0.16%)
Sep 29, 2009	11.28	11.61	11.28	11.43	15,264,007	+0.17(+1.50%)
Sep 28, 2009	11.23	11.41	11.10	11.27	9,967,011	+0.13(+1.12%)
Sep 25, 2009	11.16	11.22	10.94	11.14	15,306,804	-0.14(-1.22%)
Sep 24, 2009	11.64	11.64	11.12	11.28	16,968,032	-0.26(-2.28%)
Sep 23, 2009	11.84	11.90	11.50	11.54	19,845,174	-0.21(-1.81%)
Sep 22, 2009	11.78	12.00	11.61	11.75	27,060,650	+0.61(+5.51%)
Sep 21, 2009	11.17	11.39	10.93	11.14	17,994,862	-0.15(-1.33%)
Sep 18, 2009	11.11	11.33	10.84	11.29	13,566,423	+0.25(+2.27%)
Sep 17, 2009	10.91	11.43	10.81	11.04	19,641,026	+0.12(+1.13%)
Sep 16, 2009	11.08	11.15	10.83	10.92	18,441,374	-0.11(-1.01%)
Sep 15, 2009	10.64	11.27	10.61	11.03	32,542,716	+0.49(+4.63%)
Sep 14, 2009	9.969	10.57	9.888	10.54	16,320,211	+0.48(+4.73%)
Sep 11, 2009	10.19	10.22	9.993	10.06	14,235,155	-0.10(-0.98%)
Sep 10, 2009	10.09	10.21	9.957	10.16	12,276,011	+0.14(+1.37%)
Sep 09, 2009	9.706	10.10	9.512	10.03	22,456,744	+0.34(+3.49%)
Sep 08, 2009	9.543	9.763	9.537	9.687	14,853,051	+0.16(+1.71%)
Sep 04, 2009	9.362	9.550	9.237	9.525	10,727,618	+0.16(+1.74%)
Sep 03, 2009	9.374	9.537	9.180	9.362	21,037,394	+0.13(+1.36%)
Sep 02, 2009	9.393	9.468	9.149	9.237	21,350,718	-0.26(-2.70%)

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.