Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.81	15.96	15.73	15.87	50,652,464	+0.01(+0.09%)
Nov 27, 2009	15.66	15.95	15.61	15.85	32,108,562	-0.24(-1.52%)
Nov 25, 2009	16.11	16.19	16.04	16.10	39,939,440	+0.00(+0.00%)
Nov 24, 2009	16.16	16.21	15.98	16.10	44,220,552	-0.11(-0.67%)
Nov 23, 2009	16.07	16.21	16.04	16.21	43,207,604	+0.30(+1.88%)
Nov 20, 2009	15.94	15.98	15.80	15.91	53,562,796	-0.15(-0.93%)
Nov 19, 2009	16.19	16.19	15.88	16.06	56,183,464	-0.22(-1.33%)
Nov 18, 2009	16.28	16.30	16.13	16.28	40,161,468	-0.06(-0.37%)
Nov 17, 2009	16.22	16.35	16.15	16.34	54,867,640	+0.15(+0.92%)
Nov 16, 2009	16.12	16.34	16.03	16.19	70,043,680	+0.11(+0.67%)
Nov 13, 2009	16.01	16.14	15.90	16.08	52,797,912	+0.21(+1.32%)
Nov 12, 2009	16.10	16.17	15.71	15.87	93,993,112	-0.35(-2.17%)
Nov 11, 2009	16.09	16.28	16.08	16.22	57,845,100	+0.18(+1.14%)
Nov 10, 2009	16.07	16.19	15.97	16.04	63,512,540	-0.23(-1.42%)
Nov 09, 2009	16.23	16.28	16.09	16.27	69,148,192	+0.12(+0.71%)
Nov 06, 2009	16.08	16.28	16.04	16.15	54,000,352	-0.07(-0.46%)
Nov 05, 2009	16.31	16.32	16.02	16.23	129,364,520	+0.43(+2.75%)
Nov 04, 2009	15.81	15.89	15.60	15.79	96,435,688	+0.26(+1.66%)
Nov 03, 2009	15.47	15.62	15.29	15.54	68,375,056	-0.06(-0.39%)
Nov 02, 2009	15.51	15.73	15.34	15.60	81,204,544	+0.13(+0.83%)
Oct 30, 2009	15.91	15.92	15.36	15.47	90,274,712	-0.48(-3.02%)
Oct 29, 2009	15.67	15.99	15.64	15.95	59,064,204	+0.34(+2.17%)
Oct 28, 2009	15.85	15.96	15.58	15.61	70,073,952	-0.35(-2.21%)
Oct 27, 2009	16.09	16.24	15.87	15.96	62,961,484	-0.11(-0.68%)
Oct 26, 2009	16.38	16.55	16.02	16.07	67,360,728	-0.32(-1.95%)
Oct 23, 2009	16.43	16.63	16.29	16.39	62,714,544	-0.01(-0.04%)
Oct 22, 2009	16.21	16.44	16.16	16.40	50,003,520	+0.15(+0.92%)
Oct 21, 2009	16.36	16.61	16.17	16.25	61,758,660	-0.10(-0.62%)
Oct 20, 2009	16.31	16.65	16.25	16.35	77,345,392	-0.09(-0.58%)
Oct 19, 2009	16.36	16.83	16.25	16.44	45,173,376	+0.16(+0.96%)
Oct 16, 2009	16.34	16.36	16.07	16.29	56,077,568	-0.23(-1.42%)
Oct 15, 2009	16.44	16.53	16.32	16.52	52,878,104	-0.01(-0.06%)
Oct 14, 2009	16.45	16.61	16.40	16.53	72,565,968	+0.33(+2.05%)
Oct 13, 2009	15.99	16.36	15.98	16.20	67,186,840	+0.07(+0.45%)
Oct 12, 2009	16.38	16.42	16.02	16.13	48,364,368	-0.17(-1.02%)
Oct 09, 2009	16.03	16.33	15.94	16.30	67,323,344	+0.24(+1.52%)
Oct 08, 2009	16.16	16.22	15.97	16.05	67,687,904	+0.04(+0.25%)
Oct 07, 2009	15.92	16.13	15.88	16.01	63,780,268	+0.18(+1.11%)
Oct 06, 2009	15.71	15.98	15.64	15.83	61,024,260	+0.28(+1.79%)
Oct 05, 2009	15.54	15.67	15.31	15.56	57,138,144	+0.18(+1.19%)
Oct 02, 2009	15.50	15.65	15.34	15.37	61,991,692	-0.28(-1.82%)
Oct 01, 2009	15.83	15.99	15.64	15.66	92,946,008	-0.31(-1.91%)
Sep 30, 2009	15.97	16.13	15.57	15.96	95,083,512	+0.16(+1.03%)
Sep 29, 2009	16.02	16.10	15.74	15.80	59,317,076	-0.21(-1.31%)
Sep 28, 2009	15.79	16.19	15.78	16.01	101,340,072	+0.67(+4.38%)
Sep 25, 2009	15.31	15.54	15.31	15.34	60,571,748	-0.02(-0.13%)
Sep 24, 2009	15.49	15.59	15.23	15.36	57,515,200	-0.10(-0.66%)
Sep 23, 2009	15.95	15.96	15.43	15.46	96,657,016	-0.41(-2.61%)
Sep 22, 2009	16.08	16.09	15.80	15.88	51,505,500	-0.15(-0.93%)
Sep 21, 2009	15.73	16.17	15.72	16.02	75,317,456	+0.16(+0.98%)
Sep 18, 2009	15.94	16.01	15.76	15.87	79,331,816	+0.00(+0.03%)
Sep 17, 2009	15.75	15.93	15.71	15.86	59,621,284	+0.02(+0.15%)
Sep 16, 2009	15.64	15.90	15.60	15.84	78,971,672	+0.26(+1.65%)
Sep 15, 2009	15.48	15.73	15.37	15.58	75,091,616	+0.13(+0.83%)
Sep 14, 2009	15.50	15.59	15.33	15.45	89,387,296	-0.20(-1.30%)
Sep 11, 2009	15.54	15.69	15.33	15.66	78,890,368	+0.05(+0.35%)
Sep 10, 2009	15.02	15.63	14.93	15.60	112,971,104	+0.53(+3.51%)
Sep 09, 2009	14.90	15.27	14.89	15.07	66,536,844	+0.21(+1.41%)
Sep 08, 2009	14.92	15.06	14.78	14.86	58,913,804	+0.05(+0.37%)
Sep 04, 2009	14.64	14.89	14.51	14.81	42,694,196	+0.24(+1.63%)
Sep 03, 2009	14.74	14.85	14.47	14.57	49,891,296	-0.04(-0.28%)
Sep 02, 2009	14.30	14.74	14.29	14.61	59,322,068	+0.26(+1.80%)

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.