Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.160	8.370	7.900	8.110	1,892,067	-0.05(-0.61%)
Nov 27, 2009	8.410	8.410	8.140	8.160	1,220,067	-0.51(-5.88%)
Nov 25, 2009	9.020	9.100	8.650	8.670	1,398,089	-0.30(-3.34%)
Nov 24, 2009	8.930	9.180	8.710	8.970	1,694,017	+0.07(+0.79%)
Nov 23, 2009	9.630	9.700	8.830	8.900	3,970,781	-0.65(-6.81%)
Nov 20, 2009	9.620	10.00	9.540	9.550	6,747,952	-0.85(-8.17%)
Nov 19, 2009	10.75	10.75	10.25	10.40	2,304,657	-0.44(-4.06%)
Nov 18, 2009	11.08	11.17	10.51	10.84	2,674,410	-0.33(-2.95%)
Nov 17, 2009	11.18	11.79	10.86	11.17	3,559,593	-1.15(-9.33%)
Nov 16, 2009	12.38	12.40	12.11	12.32	1,859,123	+0.02(+0.16%)
Nov 13, 2009	12.15	12.70	11.91	12.30	2,596,545	+0.21(+1.74%)
Nov 12, 2009	12.23	12.28	11.62	12.09	2,053,605	-0.08(-0.66%)
Nov 11, 2009	11.92	12.37	11.85	12.17	3,329,725	+0.38(+3.22%)
Nov 10, 2009	11.07	11.93	10.88	11.79	3,665,224	+0.80(+7.28%)
Nov 09, 2009	11.30	11.34	10.70	10.99	2,151,028	-0.29(-2.57%)
Nov 06, 2009	10.94	11.35	10.68	11.28	2,799,990	-0.11(-0.97%)
Nov 05, 2009	10.75	11.88	10.61	11.39	6,418,408	+1.29(+12.78%)
Nov 04, 2009	9.570	10.45	9.100	10.10	5,214,359	+0.79(+8.49%)
Nov 03, 2009	9.940	9.950	9.270	9.310	1,268,263	-0.13(-1.38%)
Nov 02, 2009	8.910	9.600	8.830	9.440	1,873,680	+0.51(+5.71%)
Oct 30, 2009	9.650	9.650	8.810	8.930	1,650,709	-0.19(-2.08%)
Oct 29, 2009	8.800	9.870	8.700	9.120	4,957,517	-0.06(-0.65%)
Oct 28, 2009	10.56	10.60	8.910	9.180	3,094,316	-1.37(-12.99%)
Oct 27, 2009	10.90	10.94	10.24	10.55	3,194,318	-0.39(-3.56%)
Oct 26, 2009	10.89	11.31	10.51	10.94	12,391,999	+1.28(+13.25%)
Oct 23, 2009	9.800	9.910	9.580	9.660	1,536,124	-0.19(-1.93%)
Oct 22, 2009	9.730	9.950	9.550	9.850	1,546,810	+0.30(+3.14%)
Oct 21, 2009	9.010	10.00	9.000	9.550	2,497,261	+0.35(+3.80%)
Oct 20, 2009	9.360	10.02	9.050	9.200	1,810,163	-0.57(-5.80%)
Oct 19, 2009	9.750	10.11	9.500	9.766	1,997,764	+0.36(+3.78%)
Oct 16, 2009	9.550	9.750	9.180	9.410	1,318,284	-0.06(-0.63%)
Oct 15, 2009	9.160	9.550	8.840	9.470	1,272,229	+0.31(+3.38%)
Oct 14, 2009	9.030	9.180	8.750	9.160	1,011,085	+0.24(+2.69%)
Oct 13, 2009	8.670	9.040	8.560	8.920	1,843,840	+0.61(+7.34%)
Oct 12, 2009	8.520	8.700	8.250	8.310	914,959	-0.45(-5.14%)
Oct 09, 2009	8.030	8.820	8.000	8.760	3,062,476	+0.70(+8.68%)
Oct 08, 2009	8.250	8.280	8.040	8.060	651,890	-0.16(-1.95%)
Oct 07, 2009	8.250	8.390	8.150	8.220	548,413	-0.03(-0.36%)
Oct 06, 2009	8.290	8.460	8.150	8.250	887,559	-0.04(-0.48%)
Oct 05, 2009	8.300	8.440	8.150	8.290	1,399,077	+0.00(+0.00%)
Oct 02, 2009	8.020	8.650	7.680	8.290	4,618,721	+0.57(+7.33%)
Oct 01, 2009	8.650	8.650	7.710	7.723	2,586,018	-0.52(-6.27%)
Sep 30, 2009	8.170	8.390	7.800	8.240	1,866,381	+0.06(+0.73%)
Sep 29, 2009	8.470	8.490	8.010	8.180	1,420,244	-0.14(-1.68%)
Sep 28, 2009	8.300	8.570	8.130	8.320	1,633,131	+0.07(+0.85%)
Sep 25, 2009	8.480	8.550	8.150	8.250	2,002,524	-0.11(-1.32%)
Sep 24, 2009	9.130	9.190	8.080	8.360	3,065,202	-0.78(-8.53%)
Sep 23, 2009	9.300	9.450	9.010	9.140	2,160,901	+0.04(+0.44%)
Sep 22, 2009	9.290	9.290	9.000	9.100	2,898,515	-0.40(-4.21%)
Sep 21, 2009	10.06	10.30	9.330	9.500	6,963,818	-0.52(-5.19%)
Sep 18, 2009	9.850	10.13	9.650	10.02	2,121,138	+0.19(+1.93%)
Sep 17, 2009	10.75	11.00	9.740	9.830	4,161,155	-1.01(-9.32%)
Sep 16, 2009	11.48	11.58	10.75	10.84	3,107,545	-0.83(-7.11%)
Sep 15, 2009	11.95	12.40	11.47	11.67	10,268,294	+0.94(+8.76%)
Sep 14, 2009	10.87	11.02	10.43	10.73	1,600,130	+0.06(+0.56%)
Sep 11, 2009	10.86	11.00	10.45	10.67	1,289,768	-0.20(-1.84%)
Sep 10, 2009	10.85	11.64	10.64	10.87	2,278,004	-0.01(-0.09%)
Sep 09, 2009	10.50	11.14	10.47	10.88	1,557,818	+0.43(+4.11%)
Sep 08, 2009	11.41	11.85	10.31	10.45	3,831,580	-0.95(-8.33%)
Sep 04, 2009	11.25	11.45	11.00	11.40	934,956	+0.08(+0.71%)
Sep 03, 2009	11.29	11.89	11.02	11.32	2,112,430	+0.30(+2.72%)
Sep 02, 2009	11.32	11.34	10.27	11.02	3,513,425	-0.52(-4.51%)

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.

bottom clear

About Us