Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.55	11.55	11.11	11.46	19,346,200	-0.08(-0.69%)
Nov 27, 2009	11.44	11.70	11.19	11.54	14,150,000	-0.47(-3.91%)
Nov 25, 2009	11.90	12.05	11.85	12.01	11,349,200	+0.09(+0.76%)
Nov 24, 2009	12.04	12.04	11.84	11.92	14,228,400	-0.09(-0.75%)
Nov 23, 2009	12.08	12.38	11.94	12.01	17,889,400	+0.03(+0.25%)
Nov 20, 2009	12.13	12.31	11.89	11.98	13,867,700	-0.46(-3.70%)
Nov 19, 2009	12.45	12.60	12.17	12.44	11,960,300	-0.11(-0.88%)
Nov 18, 2009	12.48	12.63	12.35	12.55	13,634,600	-0.15(-1.18%)
Nov 17, 2009	12.62	12.71	12.55	12.70	11,616,400	-0.12(-0.94%)
Nov 16, 2009	12.66	12.93	12.62	12.82	16,623,300	+0.21(+1.67%)
Nov 13, 2009	12.48	12.67	12.35	12.61	12,727,100	+0.28(+2.27%)
Nov 12, 2009	12.52	12.59	12.25	12.33	11,468,500	-0.20(-1.60%)
Nov 11, 2009	12.65	12.74	12.41	12.53	11,027,600	+0.05(+0.40%)
Nov 10, 2009	12.41	12.55	12.33	12.48	11,532,200	+0.11(+0.89%)
Nov 09, 2009	12.17	12.37	12.13	12.37	14,675,100	+0.31(+2.57%)
Nov 06, 2009	11.94	12.08	11.69	12.06	12,707,900	+0.12(+1.01%)
Nov 05, 2009	12.10	12.14	11.77	11.94	19,562,200	+0.38(+3.29%)
Nov 04, 2009	11.50	11.86	11.37	11.56	18,937,900	+0.12(+1.05%)
Nov 03, 2009	11.56	11.60	11.25	11.44	22,645,400	-0.08(-0.69%)
Nov 02, 2009	11.52	11.70	11.22	11.52	23,755,600	+0.00(+0.00%)
Oct 30, 2009	12.12	12.12	11.39	11.52	20,032,700	-0.49(-4.08%)
Oct 29, 2009	11.56	12.09	11.53	12.01	17,675,400	+0.48(+4.16%)
Oct 28, 2009	12.00	12.04	11.51	11.53	18,351,400	-0.46(-3.84%)
Oct 27, 2009	12.30	12.48	11.89	11.99	21,439,500	-0.22(-1.80%)
Oct 26, 2009	12.35	12.85	12.15	12.21	23,335,400	-0.05(-0.41%)
Oct 23, 2009	12.55	12.61	12.14	12.26	16,638,600	-0.46(-3.62%)
Oct 22, 2009	12.58	12.82	12.34	12.72	13,651,400	+0.15(+1.19%)
Oct 21, 2009	12.70	13.09	12.53	12.57	16,668,700	-0.15(-1.18%)
Oct 20, 2009	12.83	12.83	12.57	12.72	13,760,800	-0.11(-0.86%)
Oct 19, 2009	12.50	13.03	12.43	12.83	18,675,300	+0.32(+2.56%)
Oct 16, 2009	12.68	12.95	12.21	12.51	18,623,200	-0.26(-2.04%)
Oct 15, 2009	12.55	12.77	12.45	12.77	31,583,900	+0.17(+1.35%)
Oct 14, 2009	12.58	12.61	12.27	12.60	14,498,700	+0.32(+2.61%)
Oct 13, 2009	12.22	12.32	12.08	12.28	13,303,500	+0.23(+1.91%)
Oct 12, 2009	12.07	12.38	11.93	12.05	11,275,300	-0.14(-1.15%)
Oct 09, 2009	11.97	12.31	11.97	12.19	15,761,100	+0.12(+0.99%)
Oct 08, 2009	11.94	12.31	11.77	12.07	17,946,700	+0.31(+2.64%)
Oct 07, 2009	11.70	11.86	11.57	11.76	16,047,100	+0.13(+1.12%)
Oct 06, 2009	11.62	11.80	11.50	11.63	17,161,500	+0.09(+0.78%)
Oct 05, 2009	11.32	11.63	11.21	11.54	10,657,700	+0.27(+2.40%)
Oct 02, 2009	11.37	11.48	11.24	11.27	11,786,200	-0.08(-0.70%)
Oct 01, 2009	11.82	11.91	11.18	11.35	24,520,700	-0.61(-5.10%)
Sep 30, 2009	12.06	12.25	11.72	11.96	22,107,500	+0.06(+0.50%)
Sep 29, 2009	11.98	12.08	11.81	11.90	12,728,700	-0.07(-0.58%)
Sep 28, 2009	11.52	12.02	11.51	11.97	9,117,700	+0.45(+3.91%)
Sep 25, 2009	11.78	11.90	11.51	11.52	19,712,500	-0.17(-1.45%)
Sep 24, 2009	11.98	12.07	11.58	11.69	21,216,400	-0.24(-2.01%)
Sep 23, 2009	12.25	12.33	11.89	11.93	15,727,600	-0.36(-2.93%)
Sep 22, 2009	12.28	12.37	12.14	12.29	14,649,300	+0.15(+1.24%)
Sep 21, 2009	12.06	12.24	12.03	12.14	19,668,400	-0.07(-0.57%)
Sep 18, 2009	12.25	12.36	11.97	12.21	34,665,800	+0.07(+0.58%)
Sep 17, 2009	12.29	12.58	12.02	12.14	23,215,300	-0.17(-1.38%)
Sep 16, 2009	12.11	12.41	11.97	12.31	17,763,900	+0.21(+1.74%)
Sep 15, 2009	11.79	12.24	11.77	12.10	26,780,100	+0.27(+2.28%)
Sep 14, 2009	11.65	11.86	11.55	11.83	12,875,600	+0.08(+0.68%)
Sep 11, 2009	11.56	11.86	11.49	11.75	23,208,700	+0.07(+0.60%)
Sep 10, 2009	11.21	11.72	11.11	11.68	18,731,500	+0.39(+3.45%)
Sep 09, 2009	11.10	11.32	10.94	11.29	13,476,500	+0.11(+0.98%)
Sep 08, 2009	11.24	11.30	11.02	11.18	11,906,100	+0.15(+1.36%)
Sep 04, 2009	10.62	11.06	10.40	11.03	14,954,300	+0.44(+4.15%)
Sep 03, 2009	10.82	10.82	10.47	10.59	15,552,900	+0.15(+1.44%)
Sep 02, 2009	10.40	10.55	10.25	10.44	13,386,900	+0.02(+0.19%)

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.