Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.34	12.35	11.87	12.31	528,844	-0.09(-0.70%)
Nov 27, 2009	12.59	12.77	12.39	12.40	150,349	-0.45(-3.48%)
Nov 25, 2009	12.94	13.04	12.73	12.85	278,037	-0.11(-0.81%)
Nov 24, 2009	12.84	13.00	12.54	12.95	333,334	+0.16(+1.26%)
Nov 23, 2009	12.69	13.05	12.64	12.79	423,839	+0.27(+2.13%)
Nov 20, 2009	13.02	13.09	12.52	12.52	750,008	-0.61(-4.63%)
Nov 19, 2009	13.13	13.18	12.76	13.13	442,506	-0.12(-0.89%)
Nov 18, 2009	13.24	13.28	13.01	13.25	371,857	-0.05(-0.37%)
Nov 17, 2009	13.15	13.37	13.10	13.30	458,894	+0.07(+0.56%)
Nov 16, 2009	12.87	13.28	12.85	13.23	700,172	+0.40(+3.14%)
Nov 13, 2009	12.83	12.87	12.52	12.82	425,514	+0.01(+0.05%)
Nov 12, 2009	12.46	12.94	12.41	12.82	1,261,319	+0.40(+3.20%)
Nov 11, 2009	11.92	12.46	11.85	12.42	879,649	+0.55(+4.60%)
Nov 10, 2009	11.97	12.08	11.79	11.87	339,058	-0.19(-1.54%)
Nov 09, 2009	11.95	12.10	11.90	12.06	425,892	+0.23(+1.94%)
Nov 06, 2009	12.01	12.07	11.71	11.83	476,352	-0.24(-2.00%)
Nov 05, 2009	11.64	12.09	11.58	12.07	645,643	+0.46(+3.95%)
Nov 04, 2009	11.35	11.88	11.23	11.61	912,013	+0.28(+2.46%)
Nov 03, 2009	11.19	11.41	11.10	11.33	630,204	+0.04(+0.33%)
Nov 02, 2009	11.32	11.54	11.02	11.30	517,777	-0.01(-0.11%)
Oct 30, 2009	11.67	11.84	11.27	11.31	682,748	-0.47(-4.00%)
Oct 29, 2009	11.85	11.89	11.55	11.78	464,887	+0.06(+0.53%)
Oct 28, 2009	11.68	11.87	11.60	11.72	800,382	-0.01(-0.11%)
Oct 27, 2009	11.99	12.15	11.66	11.73	787,089	-0.17(-1.41%)
Oct 26, 2009	11.78	12.05	11.77	11.90	1,456,430	+0.24(+2.08%)
Oct 23, 2009	11.63	12.43	11.44	11.66	1,935,019	+0.33(+2.90%)
Oct 22, 2009	10.92	11.34	10.61	11.33	880,600	+0.43(+3.99%)
Oct 21, 2009	11.13	11.32	10.83	10.89	580,226	-0.32(-2.82%)
Oct 20, 2009	11.16	11.29	11.07	11.21	545,346	-0.04(-0.33%)
Oct 19, 2009	11.17	11.29	11.09	11.25	432,417	+0.10(+0.89%)
Oct 16, 2009	11.30	11.41	11.05	11.15	289,526	-0.20(-1.75%)
Oct 15, 2009	11.29	11.36	11.17	11.35	298,366	-0.02(-0.16%)
Oct 14, 2009	11.27	11.45	11.19	11.36	456,405	+0.25(+2.23%)
Oct 13, 2009	11.10	11.20	10.93	11.12	324,115	-0.03(-0.28%)
Oct 12, 2009	11.18	11.23	11.02	11.15	385,837	-0.01(-0.11%)
Oct 09, 2009	11.07	11.25	10.91	11.16	387,792	+0.10(+0.90%)
Oct 08, 2009	11.16	11.19	11.04	11.06	294,736	-0.06(-0.56%)
Oct 07, 2009	11.05	11.17	10.92	11.12	123,812	+0.00(+0.00%)
Oct 06, 2009	11.06	11.15	10.91	11.12	189,527	+0.07(+0.62%)
Oct 05, 2009	10.92	11.07	10.80	11.05	261,084	+0.12(+1.14%)
Oct 02, 2009	10.93	11.09	10.80	10.93	219,605	-0.04(-0.34%)
Oct 01, 2009	11.32	11.86	10.96	10.97	306,934	-0.42(-3.65%)
Sep 30, 2009	11.57	11.64	11.22	11.38	361,250	-0.19(-1.61%)
Sep 29, 2009	11.61	11.63	11.38	11.57	369,625	-0.08(-0.69%)
Sep 28, 2009	11.54	11.81	11.44	11.65	320,281	+0.12(+1.02%)
Sep 25, 2009	11.53	11.57	11.35	11.53	317,175	-0.04(-0.37%)
Sep 24, 2009	11.68	11.68	11.39	11.58	268,670	-0.12(-1.01%)
Sep 23, 2009	11.94	11.94	11.69	11.69	498,685	-0.26(-2.18%)
Sep 22, 2009	12.03	12.11	11.93	11.95	356,946	+0.06(+0.52%)
Sep 21, 2009	11.54	12.07	11.54	11.89	618,569	+0.22(+1.86%)
Sep 18, 2009	11.48	11.74	11.25	11.67	411,438	+0.22(+1.89%)
Sep 17, 2009	11.48	11.65	11.38	11.46	372,760	-0.08(-0.70%)
Sep 16, 2009	11.58	11.65	11.48	11.54	284,118	-0.04(-0.37%)
Sep 15, 2009	11.58	11.70	11.49	11.58	362,169	+0.04(+0.38%)
Sep 14, 2009	11.63	11.63	11.25	11.54	449,245	-0.15(-1.27%)
Sep 11, 2009	11.82	11.89	11.58	11.69	395,246	-0.10(-0.84%)
Sep 10, 2009	11.79	11.94	11.63	11.79	346,001	+0.00(+0.00%)
Sep 09, 2009	11.37	11.94	11.36	11.79	825,503	+0.39(+3.43%)
Sep 08, 2009	11.71	11.90	11.36	11.40	967,980	-0.51(-4.32%)
Sep 04, 2009	11.96	12.03	11.79	11.91	630,733	-0.13(-1.08%)
Sep 03, 2009	11.74	12.25	11.66	12.04	1,019,383	+0.31(+2.64%)
Sep 02, 2009	10.80	11.74	10.79	11.73	1,427,173	+1.21(+11.50%)

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.