Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.37	15.58	15.25	15.39	49,723,936	-0.04(-0.28%)
Nov 27, 2009	15.03	15.52	15.03	15.44	16,089,405	-0.16(-1.05%)
Nov 25, 2009	15.35	15.66	15.27	15.60	52,683,984	+0.30(+1.95%)
Nov 24, 2009	15.17	15.31	15.01	15.30	53,065,308	+0.07(+0.44%)
Nov 23, 2009	14.94	15.27	14.90	15.23	50,996,292	+0.36(+2.41%)
Nov 20, 2009	14.55	14.90	14.53	14.88	40,555,608	+0.26(+1.79%)
Nov 19, 2009	14.87	14.89	14.50	14.61	35,201,476	-0.30(-2.00%)
Nov 18, 2009	14.71	14.93	14.63	14.91	34,167,920	+0.18(+1.20%)
Nov 17, 2009	14.84	14.84	14.59	14.74	40,791,024	-0.04(-0.29%)
Nov 16, 2009	14.56	14.98	14.47	14.78	64,423,836	+0.68(+4.83%)
Nov 13, 2009	14.14	14.27	14.04	14.10	15,901,314	+0.04(+0.26%)
Nov 12, 2009	14.12	14.23	14.04	14.06	11,759,540	-0.08(-0.56%)
Nov 11, 2009	14.24	14.29	14.11	14.14	12,590,400	-0.05(-0.39%)
Nov 10, 2009	13.99	14.24	13.95	14.19	18,088,872	+0.18(+1.30%)
Nov 09, 2009	13.85	14.05	13.80	14.01	15,013,611	+0.24(+1.77%)
Nov 06, 2009	13.72	13.79	13.62	13.77	12,112,093	+0.11(+0.80%)
Nov 05, 2009	13.54	13.84	13.54	13.66	18,559,492	+0.17(+1.26%)
Nov 04, 2009	13.37	13.69	13.29	13.49	24,938,864	+0.19(+1.46%)
Nov 03, 2009	13.33	13.33	13.19	13.29	14,870,753	+0.05(+0.41%)
Nov 02, 2009	13.30	13.42	13.18	13.24	18,935,000	-0.02(-0.14%)
Oct 30, 2009	13.44	13.54	13.23	13.26	19,841,604	-0.24(-1.80%)
Oct 29, 2009	13.53	13.54	13.39	13.50	16,676,221	+0.02(+0.18%)
Oct 28, 2009	13.40	13.65	13.39	13.48	16,736,808	+0.02(+0.18%)
Oct 27, 2009	13.36	13.57	13.34	13.45	17,861,854	+0.12(+0.91%)
Oct 26, 2009	13.54	13.76	13.30	13.33	20,456,178	-0.19(-1.44%)
Oct 23, 2009	13.51	13.54	13.45	13.53	17,471,338	-0.13(-0.98%)
Oct 22, 2009	13.76	13.79	13.45	13.66	23,276,962	-0.14(-1.01%)
Oct 21, 2009	14.01	14.05	13.70	13.80	21,187,424	-0.21(-1.52%)
Oct 20, 2009	14.01	14.08	13.99	14.01	19,996,732	+0.04(+0.30%)
Oct 19, 2009	13.97	14.06	13.87	13.97	18,892,278	+0.05(+0.39%)
Oct 16, 2009	14.00	14.07	13.88	13.91	20,941,908	-0.20(-1.42%)
Oct 15, 2009	13.90	14.12	13.90	14.12	20,586,568	+0.16(+1.18%)
Oct 14, 2009	13.79	13.98	13.76	13.95	14,033,099	+0.21(+1.50%)
Oct 13, 2009	13.79	13.85	13.70	13.74	15,992,955	-0.06(-0.44%)
Oct 12, 2009	13.81	13.90	13.77	13.81	10,613,661	+0.14(+1.02%)
Oct 09, 2009	13.54	13.67	13.51	13.67	16,051,077	+0.08(+0.58%)
Oct 08, 2009	13.67	13.73	13.56	13.59	11,306,020	+0.01(+0.09%)
Oct 07, 2009	13.65	13.65	13.49	13.57	12,332,808	-0.09(-0.62%)
Oct 06, 2009	13.59	13.70	13.55	13.66	15,140,265	+0.16(+1.17%)
Oct 05, 2009	13.60	13.60	13.47	13.50	12,401,223	-0.04(-0.27%)
Oct 02, 2009	13.41	13.59	13.38	13.54	15,993,445	+0.10(+0.72%)
Oct 01, 2009	13.69	13.70	13.44	13.44	23,709,444	-0.26(-1.86%)
Sep 30, 2009	13.83	13.87	13.59	13.70	25,947,364	-0.03(-0.22%)
Sep 29, 2009	13.66	13.84	13.59	13.73	24,887,830	-0.03(-0.22%)
Sep 28, 2009	13.52	13.78	13.47	13.76	13,595,917	+0.31(+2.28%)
Sep 25, 2009	13.49	13.56	13.43	13.45	18,320,284	-0.01(-0.04%)
Sep 24, 2009	13.39	13.50	13.37	13.46	16,816,752	+0.11(+0.85%)
Sep 23, 2009	13.42	13.57	13.33	13.34	17,623,692	-0.02(-0.13%)
Sep 22, 2009	13.62	13.62	13.36	13.36	16,961,324	-0.18(-1.33%)
Sep 21, 2009	13.49	13.63	13.39	13.54	13,339,749	+0.03(+0.22%)
Sep 18, 2009	13.49	13.56	13.40	13.51	22,432,542	+0.11(+0.81%)
Sep 17, 2009	13.47	13.51	13.32	13.40	15,125,489	-0.07(-0.50%)
Sep 16, 2009	13.35	13.58	13.36	13.47	18,620,160	+0.12(+0.91%)
Sep 15, 2009	13.43	13.45	13.28	13.35	13,277,923	-0.08(-0.63%)
Sep 14, 2009	13.38	13.47	13.34	13.43	11,185,352	+0.05(+0.40%)
Sep 11, 2009	13.41	13.49	13.35	13.38	12,273,051	+0.02(+0.18%)
Sep 10, 2009	13.40	13.42	13.27	13.35	14,384,261	-0.01(-0.09%)
Sep 09, 2009	13.17	13.45	13.17	13.37	13,240,949	+0.15(+1.13%)
Sep 08, 2009	13.22	13.29	13.11	13.22	15,372,107	+0.02(+0.14%)
Sep 04, 2009	13.10	13.21	13.04	13.20	9,992,284	+0.14(+1.06%)
Sep 03, 2009	13.11	13.11	12.92	13.06	13,213,094	+0.02(+0.18%)
Sep 02, 2009	13.02	13.11	12.95	13.04	13,099,594	+0.02(+0.18%)

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.