Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.30	14.47	14.21	14.32	10,488,867	-0.04(-0.25%)
Nov 27, 2009	14.24	14.45	14.13	14.36	5,321,855	-0.14(-0.99%)
Nov 25, 2009	14.24	14.54	14.24	14.50	9,044,679	+0.26(+1.83%)
Nov 24, 2009	14.28	14.37	14.20	14.24	7,304,030	+0.01(+0.05%)
Nov 23, 2009	14.31	14.46	14.14	14.24	10,682,486	+0.13(+0.89%)
Nov 20, 2009	13.98	14.14	13.84	14.11	14,286,915	+0.08(+0.57%)
Nov 19, 2009	14.11	14.19	13.88	14.03	11,157,497	-0.19(-1.33%)
Nov 18, 2009	14.30	14.30	14.08	14.22	9,170,665	-0.12(-0.83%)
Nov 17, 2009	14.54	14.57	14.22	14.34	8,895,470	-0.25(-1.73%)
Nov 16, 2009	14.27	14.64	14.24	14.59	11,756,148	+0.37(+2.61%)
Nov 13, 2009	14.17	14.34	14.07	14.22	8,280,061	+0.07(+0.51%)
Nov 12, 2009	14.33	14.43	14.09	14.15	7,484,991	-0.19(-1.29%)
Nov 11, 2009	14.26	14.47	14.25	14.33	7,566,282	+0.10(+0.71%)
Nov 10, 2009	14.42	14.50	14.13	14.23	11,210,383	-0.19(-1.30%)
Nov 09, 2009	14.24	14.42	14.21	14.42	10,359,383	+0.17(+1.18%)
Nov 06, 2009	14.27	14.31	14.10	14.25	8,647,805	+0.02(+0.11%)
Nov 05, 2009	14.01	14.30	13.92	14.24	11,976,310	+0.39(+2.81%)
Nov 04, 2009	13.87	14.08	13.68	13.85	9,824,862	+0.02(+0.11%)
Nov 03, 2009	13.74	13.92	13.64	13.83	12,441,799	+0.04(+0.26%)
Nov 02, 2009	13.76	14.04	13.65	13.80	13,054,661	+0.07(+0.51%)
Oct 30, 2009	13.98	14.08	13.69	13.73	16,617,027	-0.34(-2.40%)
Oct 29, 2009	13.91	14.15	13.82	14.06	12,318,399	+0.25(+1.82%)
Oct 28, 2009	14.05	14.18	13.75	13.81	16,785,354	-0.34(-2.37%)
Oct 27, 2009	14.05	14.28	13.80	14.15	17,794,414	+0.08(+0.53%)
Oct 26, 2009	14.14	14.34	14.04	14.07	13,380,192	-0.09(-0.65%)
Oct 23, 2009	14.14	14.20	14.06	14.16	14,381,584	-0.23(-1.56%)
Oct 22, 2009	14.31	14.50	14.22	14.39	11,314,158	+0.10(+0.68%)
Oct 21, 2009	14.37	14.52	14.28	14.29	15,078,197	-0.08(-0.52%)
Oct 20, 2009	14.33	14.44	14.32	14.37	15,357,175	-0.22(-1.51%)
Oct 19, 2009	14.36	14.65	14.22	14.59	20,967,704	+0.22(+1.52%)
Oct 16, 2009	14.20	14.39	14.18	14.37	16,554,854	+0.03(+0.22%)
Oct 15, 2009	14.29	14.35	14.16	14.34	16,589,279	+0.01(+0.09%)
Oct 14, 2009	14.14	14.40	14.11	14.33	16,571,344	+0.27(+1.92%)
Oct 13, 2009	13.96	14.09	13.91	14.06	7,998,587	+0.09(+0.68%)
Oct 12, 2009	14.09	14.13	13.96	13.96	7,022,243	-0.07(-0.53%)
Oct 09, 2009	14.15	14.17	13.91	14.04	10,045,726	-0.09(-0.67%)
Oct 08, 2009	14.06	14.21	14.03	14.13	10,606,445	+0.13(+0.95%)
Oct 07, 2009	13.89	14.07	13.86	14.00	9,924,414	+0.07(+0.52%)
Oct 06, 2009	13.89	14.22	13.87	13.93	16,542,124	+0.07(+0.49%)
Oct 05, 2009	13.66	13.89	13.63	13.86	13,446,864	+0.17(+1.22%)
Oct 02, 2009	13.58	13.77	13.48	13.69	25,559,856	-0.11(-0.77%)
Oct 01, 2009	14.13	14.22	13.80	13.80	37,328,060	-0.49(-3.40%)
Sep 30, 2009	14.13	14.34	14.13	14.28	76,074,360	+1.02(+7.67%)
Sep 29, 2009	13.07	13.29	13.05	13.26	39,001,420	+0.19(+1.49%)
Sep 28, 2009	12.96	13.09	12.90	13.07	11,426,789	+0.13(+0.97%)
Sep 25, 2009	12.88	13.21	12.87	12.94	19,813,806	+0.10(+0.81%)
Sep 24, 2009	12.87	12.97	12.77	12.84	29,697,656	-0.03(-0.22%)
Sep 23, 2009	12.98	13.08	12.85	12.87	49,347,012	-0.06(-0.46%)
Sep 22, 2009	13.02	13.13	12.90	12.93	14,014,433	+0.00(+0.03%)
Sep 21, 2009	12.81	13.11	12.73	12.92	10,721,677	-0.01(-0.07%)
Sep 18, 2009	12.86	13.00	12.79	12.93	13,053,348	+0.11(+0.86%)
Sep 17, 2009	12.58	12.98	12.55	12.82	16,719,198	+0.68(+5.62%)
Sep 16, 2009	12.09	12.68	12.01	12.14	27,543,970	+0.07(+0.57%)
Sep 15, 2009	12.09	12.14	11.91	12.07	16,782,956	-0.05(-0.40%)
Sep 14, 2009	12.03	12.19	11.81	12.12	16,192,700	-0.02(-0.15%)
Sep 11, 2009	12.26	12.34	12.09	12.14	19,670,590	-0.09(-0.78%)
Sep 10, 2009	12.22	12.32	12.11	12.23	21,125,324	+0.02(+0.13%)
Sep 09, 2009	12.13	12.25	12.04	12.22	18,103,012	+0.02(+0.20%)
Sep 08, 2009	12.06	12.20	11.97	12.19	13,138,829	+0.22(+1.86%)
Sep 04, 2009	11.89	12.00	11.79	11.97	10,992,627	+0.11(+0.93%)
Sep 03, 2009	11.81	11.90	11.77	11.86	15,953,629	+0.11(+0.91%)
Sep 02, 2009	11.93	11.98	11.73	11.75	19,889,630	-0.23(-1.93%)

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.