Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.30	14.34	14.12	14.14	43,327,932	-0.08(-0.54%)
Nov 27, 2009	14.16	14.30	14.00	14.21	19,031,178	-0.18(-1.25%)
Nov 25, 2009	14.36	14.43	14.29	14.39	36,538,792	+0.18(+1.30%)
Nov 24, 2009	14.13	14.38	14.08	14.21	58,210,880	+0.13(+0.93%)
Nov 23, 2009	13.82	14.11	13.74	14.08	49,038,844	+0.40(+2.96%)
Nov 20, 2009	13.65	13.72	13.62	13.67	25,321,666	-0.04(-0.29%)
Nov 19, 2009	13.69	13.74	13.60	13.71	23,502,770	-0.06(-0.46%)
Nov 18, 2009	13.78	13.79	13.65	13.78	23,628,096	+0.00(+0.03%)
Nov 17, 2009	13.61	13.77	13.57	13.77	36,020,688	+0.14(+1.06%)
Nov 16, 2009	13.58	13.66	13.55	13.63	29,284,802	+0.09(+0.66%)
Nov 13, 2009	13.53	13.65	13.48	13.54	26,380,966	-0.01(-0.10%)
Nov 12, 2009	13.65	13.67	13.51	13.55	27,798,988	-0.09(-0.66%)
Nov 11, 2009	13.68	13.69	13.58	13.64	27,468,300	+0.02(+0.16%)
Nov 10, 2009	13.54	13.66	13.52	13.62	32,429,040	+0.06(+0.46%)
Nov 09, 2009	13.40	13.57	13.37	13.56	42,643,084	+0.27(+2.06%)
Nov 06, 2009	13.15	13.30	13.12	13.28	33,169,572	+0.09(+0.71%)
Nov 05, 2009	13.13	13.28	13.13	13.19	30,741,838	+0.11(+0.86%)
Nov 04, 2009	13.12	13.17	13.05	13.08	33,674,396	+0.01(+0.10%)
Nov 03, 2009	13.18	13.25	13.01	13.06	44,820,828	-0.15(-1.16%)
Nov 02, 2009	13.41	13.44	13.10	13.22	45,356,344	-0.08(-0.61%)
Oct 30, 2009	13.47	13.68	13.17	13.30	54,338,648	-0.20(-1.50%)
Oct 29, 2009	13.53	13.58	13.32	13.50	48,832,996	+0.04(+0.30%)
Oct 28, 2009	13.17	13.55	13.16	13.46	110,038,848	+0.34(+2.57%)
Oct 27, 2009	13.03	13.16	12.97	13.12	51,145,664	+0.25(+1.96%)
Oct 26, 2009	13.03	13.07	12.84	12.87	59,663,888	-0.09(-0.73%)
Oct 23, 2009	12.97	12.99	12.90	12.96	44,208,480	-0.08(-0.59%)
Oct 22, 2009	13.11	13.25	13.02	13.04	55,687,448	-0.00(-0.03%)
Oct 21, 2009	12.95	13.08	12.91	13.05	55,376,832	+0.10(+0.80%)
Oct 20, 2009	12.92	13.02	12.90	12.94	42,676,540	-0.07(-0.55%)
Oct 19, 2009	13.05	13.05	12.94	13.01	43,761,304	+0.03(+0.21%)
Oct 16, 2009	13.04	13.13	12.97	12.99	47,628,880	-0.09(-0.72%)
Oct 15, 2009	13.02	13.10	12.96	13.08	35,544,740	-0.03(-0.21%)
Oct 14, 2009	13.15	13.15	12.96	13.11	57,045,076	+0.07(+0.52%)
Oct 13, 2009	13.04	13.11	12.94	13.04	49,143,344	+0.01(+0.07%)
Oct 12, 2009	12.99	13.14	12.92	13.03	36,915,920	-0.07(-0.55%)
Oct 09, 2009	13.14	13.15	12.92	13.10	51,700,848	+0.00(+0.00%)
Oct 08, 2009	13.28	13.28	13.08	13.10	42,417,680	-0.10(-0.75%)
Oct 07, 2009	13.38	13.40	13.13	13.20	53,719,320	-0.15(-1.16%)
Oct 06, 2009	13.35	13.38	13.28	13.36	37,580,144	+0.09(+0.70%)
Oct 05, 2009	13.32	13.32	13.21	13.26	30,543,384	+0.03(+0.23%)
Oct 02, 2009	13.27	13.35	13.22	13.23	37,355,240	-0.05(-0.40%)
Oct 01, 2009	13.41	13.42	13.24	13.29	49,554,252	-0.12(-0.86%)
Sep 30, 2009	13.40	13.43	13.30	13.40	40,883,832	+0.05(+0.36%)
Sep 29, 2009	13.40	13.41	13.26	13.35	29,480,088	-0.08(-0.63%)
Sep 28, 2009	13.32	13.47	13.30	13.44	26,265,168	+0.18(+1.37%)
Sep 25, 2009	13.28	13.31	13.19	13.26	33,119,556	-0.09(-0.70%)
Sep 24, 2009	13.32	13.40	13.29	13.35	43,829,432	+0.12(+0.90%)
Sep 23, 2009	13.12	13.44	13.08	13.23	54,670,988	+0.16(+1.25%)
Sep 22, 2009	13.11	13.11	12.98	13.07	35,909,156	+0.01(+0.07%)
Sep 21, 2009	13.12	13.20	12.98	13.06	45,487,236	-0.04(-0.34%)
Sep 18, 2009	13.18	13.23	12.98	13.10	102,673,280	+0.04(+0.27%)
Sep 17, 2009	13.46	13.49	13.07	13.07	88,600,680	-0.28(-2.13%)
Sep 16, 2009	13.50	13.55	13.29	13.35	61,893,152	-0.38(-2.74%)
Sep 15, 2009	13.80	13.80	13.59	13.72	28,345,976	-0.04(-0.29%)
Sep 14, 2009	13.72	13.80	13.68	13.76	27,775,552	-0.08(-0.54%)
Sep 11, 2009	13.88	13.92	13.72	13.84	46,543,128	-0.04(-0.29%)
Sep 10, 2009	13.66	13.91	13.57	13.88	46,596,944	+0.20(+1.49%)
Sep 09, 2009	13.72	13.74	13.60	13.68	34,580,280	-0.03(-0.19%)
Sep 08, 2009	13.65	13.70	13.58	13.70	36,559,944	+0.15(+1.14%)
Sep 04, 2009	13.37	13.55	13.34	13.55	16,593,684	+0.16(+1.19%)
Sep 03, 2009	13.35	13.44	13.30	13.39	24,183,442	+0.04(+0.33%)
Sep 02, 2009	13.41	13.49	13.32	13.34	24,345,762	-0.10(-0.72%)

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.