Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.91	12.00	11.91	11.98	4,603,102	+0.04(+0.37%)
Nov 27, 2009	11.90	11.96	11.85	11.93	2,980,694	-0.07(-0.55%)
Nov 25, 2009	11.96	12.00	11.95	12.00	2,204,408	+0.05(+0.42%)
Nov 24, 2009	11.98	11.98	11.95	11.95	2,985,795	-0.02(-0.13%)
Nov 23, 2009	12.00	12.00	11.95	11.96	4,950,154	+0.01(+0.10%)
Nov 20, 2009	11.96	11.99	11.95	11.95	3,151,479	-0.01(-0.05%)
Nov 19, 2009	11.97	11.99	11.94	11.96	3,711,710	-0.02(-0.18%)
Nov 18, 2009	12.01	12.01	11.96	11.98	4,031,950	-0.01(-0.11%)
Nov 17, 2009	12.00	12.00	11.97	11.99	2,138,267	+0.04(+0.32%)
Nov 16, 2009	11.97	12.00	11.95	11.96	4,444,701	+0.01(+0.05%)
Nov 13, 2009	11.93	11.97	11.91	11.95	3,630,074	+0.02(+0.18%)
Nov 12, 2009	11.97	11.97	11.93	11.93	4,042,908	-0.05(-0.42%)
Nov 11, 2009	11.96	12.00	11.94	11.98	3,370,941	+0.05(+0.39%)
Nov 10, 2009	11.97	11.97	11.90	11.93	3,231,551	-0.03(-0.29%)
Nov 09, 2009	11.95	11.97	11.84	11.96	2,519,960	+0.07(+0.58%)
Nov 06, 2009	11.87	11.90	11.83	11.90	1,884,079	+0.04(+0.34%)
Nov 05, 2009	11.88	11.89	11.81	11.85	2,418,915	+0.01(+0.08%)
Nov 04, 2009	11.91	11.92	11.81	11.85	2,866,089	-0.02(-0.19%)
Nov 03, 2009	11.80	11.87	11.78	11.87	2,301,151	+0.01(+0.11%)
Nov 02, 2009	11.87	11.93	11.77	11.85	4,556,950	+0.28(+2.43%)
Oct 30, 2009	11.62	11.67	11.43	11.57	5,351,218	-0.06(-0.52%)
Oct 29, 2009	11.53	11.68	11.50	11.63	4,549,313	+0.10(+0.90%)
Oct 28, 2009	11.70	11.70	11.46	11.53	7,399,129	-0.16(-1.36%)
Oct 27, 2009	11.77	11.78	11.67	11.69	3,500,049	-0.05(-0.44%)
Oct 26, 2009	11.81	11.82	11.74	11.74	3,180,062	-0.04(-0.31%)
Oct 23, 2009	11.79	11.80	11.76	11.78	3,041,636	-0.01(-0.08%)
Oct 22, 2009	11.77	11.79	11.73	11.79	2,660,902	+0.03(+0.26%)
Oct 21, 2009	11.74	11.77	11.72	11.76	2,884,389	+0.04(+0.34%)
Oct 20, 2009	11.70	11.73	11.68	11.72	3,208,869	+0.01(+0.10%)
Oct 19, 2009	11.66	11.70	11.64	11.70	2,697,832	+0.07(+0.60%)
Oct 16, 2009	11.66	11.67	11.60	11.63	2,728,099	-0.01(-0.10%)
Oct 15, 2009	11.65	11.67	11.61	11.65	2,867,379	+0.00(+0.03%)
Oct 14, 2009	11.63	11.65	11.57	11.64	3,640,247	+0.06(+0.53%)
Oct 13, 2009	11.61	11.61	11.53	11.58	1,666,244	-0.00(-0.03%)
Oct 12, 2009	11.59	11.61	11.56	11.59	2,203,027	+0.02(+0.19%)
Oct 09, 2009	11.55	11.60	11.53	11.56	2,643,059	+0.02(+0.16%)
Oct 08, 2009	11.54	11.58	11.52	11.55	3,420,099	+0.02(+0.16%)
Oct 07, 2009	11.49	11.55	11.49	11.53	2,458,574	+0.02(+0.16%)
Oct 06, 2009	11.52	11.56	11.49	11.51	4,720,790	+0.02(+0.21%)
Oct 05, 2009	11.36	11.49	11.33	11.49	2,474,175	+0.12(+1.10%)
Oct 02, 2009	11.22	11.36	11.04	11.36	8,096,987	+0.01(+0.11%)
Oct 01, 2009	11.55	11.59	11.33	11.35	15,531,300	-0.03(-0.22%)
Sep 30, 2009	11.39	11.39	11.31	11.37	4,207,771	-0.00(-0.03%)
Sep 29, 2009	11.38	11.38	11.34	11.38	3,655,538	+0.00(+0.03%)
Sep 28, 2009	11.35	11.40	11.32	11.37	2,722,454	+0.04(+0.34%)
Sep 25, 2009	11.19	11.33	11.18	11.33	2,971,334	+0.14(+1.21%)
Sep 24, 2009	11.29	11.37	11.17	11.20	4,733,650	-0.13(-1.15%)
Sep 23, 2009	11.28	11.36	11.28	11.33	3,759,803	+0.05(+0.42%)
Sep 22, 2009	11.26	11.29	11.22	11.28	2,794,694	+0.05(+0.47%)
Sep 21, 2009	11.24	11.24	11.18	11.23	2,659,937	-0.01(-0.11%)
Sep 18, 2009	11.24	11.28	11.17	11.24	4,380,587	+0.01(+0.13%)
Sep 17, 2009	11.29	11.31	11.18	11.23	4,389,602	+0.00(+0.01%)
Sep 16, 2009	11.20	11.27	11.19	11.22	5,556,412	+0.11(+0.98%)
Sep 15, 2009	11.03	11.12	10.99	11.12	4,410,619	+0.15(+1.37%)
Sep 14, 2009	10.92	10.99	10.87	10.97	3,307,135	+0.03(+0.30%)
Sep 11, 2009	10.89	10.93	10.88	10.93	3,563,216	+0.04(+0.41%)
Sep 10, 2009	10.74	10.89	10.74	10.89	3,900,360	+0.18(+1.71%)
Sep 09, 2009	10.79	10.79	10.70	10.71	2,770,940	-0.06(-0.60%)
Sep 08, 2009	10.66	10.77	10.66	10.77	3,246,411	+0.13(+1.19%)
Sep 04, 2009	10.57	10.68	10.52	10.64	3,533,811	+0.12(+1.18%)
Sep 03, 2009	10.51	10.56	10.47	10.52	4,460,881	+0.04(+0.34%)
Sep 02, 2009	10.67	10.67	10.47	10.48	4,644,703	-0.18(-1.66%)

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.