Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.43	14.43	13.79	13.90	15,494,745	-0.40(-2.77%)
Nov 27, 2009	14.09	14.47	14.09	14.30	5,946,656	-0.25(-1.74%)
Nov 25, 2009	14.39	14.56	14.26	14.55	13,187,061	+0.21(+1.49%)
Nov 24, 2009	14.15	14.40	14.08	14.34	14,708,266	+0.18(+1.28%)
Nov 23, 2009	14.36	14.44	14.11	14.16	9,341,331	-0.09(-0.64%)
Nov 20, 2009	13.90	14.32	13.90	14.25	18,907,216	+0.06(+0.41%)
Nov 19, 2009	14.40	14.41	14.03	14.19	14,979,684	-0.29(-1.97%)
Nov 18, 2009	14.43	14.52	14.23	14.48	10,488,917	-0.01(-0.04%)
Nov 17, 2009	14.50	14.59	14.16	14.48	13,384,607	-0.12(-0.80%)
Nov 16, 2009	14.45	14.70	14.42	14.60	13,894,798	+0.05(+0.31%)
Nov 13, 2009	14.40	14.65	14.28	14.55	11,934,120	+0.18(+1.26%)
Nov 12, 2009	14.74	14.80	14.29	14.37	14,088,025	-0.36(-2.47%)
Nov 11, 2009	14.86	14.90	14.57	14.74	13,085,196	+0.01(+0.09%)
Nov 10, 2009	14.90	14.96	14.63	14.72	16,478,266	-0.16(-1.05%)
Nov 09, 2009	14.62	14.95	14.62	14.88	16,029,385	-0.07(-0.48%)
Nov 06, 2009	14.81	14.97	14.60	14.95	10,291,726	+0.14(+0.92%)
Nov 05, 2009	14.41	15.03	14.34	14.81	28,765,356	+0.47(+3.30%)
Nov 04, 2009	14.29	14.56	14.13	14.34	13,249,192	+0.10(+0.68%)
Nov 03, 2009	14.04	14.32	13.80	14.24	14,017,212	+0.09(+0.64%)
Nov 02, 2009	13.88	14.23	13.79	14.15	13,877,834	+0.30(+2.16%)
Oct 30, 2009	14.38	14.38	13.85	13.85	15,895,464	-0.52(-3.61%)
Oct 29, 2009	13.96	14.43	13.96	14.37	11,175,109	+0.53(+3.85%)
Oct 28, 2009	14.19	14.43	13.83	13.84	16,016,282	-0.49(-3.40%)
Oct 27, 2009	14.58	14.65	14.19	14.33	13,548,598	-0.27(-1.87%)
Oct 26, 2009	14.35	14.71	14.29	14.60	15,306,087	+0.31(+2.13%)
Oct 23, 2009	14.31	14.38	14.24	14.29	12,688,576	-0.20(-1.39%)
Oct 22, 2009	14.46	14.65	14.40	14.50	17,589,716	-0.02(-0.13%)
Oct 21, 2009	14.63	14.98	14.50	14.52	19,617,914	-0.16(-1.06%)
Oct 20, 2009	14.71	14.79	14.64	14.67	8,976,166	-0.40(-2.63%)
Oct 19, 2009	15.01	15.16	14.90	15.07	8,767,712	+0.16(+1.09%)
Oct 16, 2009	14.79	15.03	14.63	14.90	11,582,655	+0.11(+0.75%)
Oct 15, 2009	14.94	14.99	14.72	14.79	10,007,128	-0.12(-0.78%)
Oct 14, 2009	14.85	15.00	14.64	14.91	12,833,335	+0.21(+1.41%)
Oct 13, 2009	14.55	14.70	14.48	14.70	11,802,731	+0.13(+0.89%)
Oct 12, 2009	14.48	14.64	14.41	14.57	8,520,216	+0.14(+0.94%)
Oct 09, 2009	14.42	14.46	14.29	14.44	6,979,955	+0.02(+0.14%)
Oct 08, 2009	14.05	14.44	13.96	14.42	22,186,482	+0.33(+2.35%)
Oct 07, 2009	14.41	14.46	13.96	14.09	16,378,165	-0.28(-1.94%)
Oct 06, 2009	13.88	14.40	13.75	14.37	33,262,316	+0.62(+4.53%)
Oct 05, 2009	13.61	13.89	13.50	13.74	16,677,401	+0.23(+1.73%)
Oct 02, 2009	13.59	13.74	13.49	13.51	13,163,624	-0.18(-1.33%)
Oct 01, 2009	13.91	13.97	13.54	13.69	13,914,932	-0.20(-1.45%)
Sep 30, 2009	13.90	13.95	13.65	13.89	16,546,745	-0.03(-0.23%)
Sep 29, 2009	14.26	14.43	13.89	13.92	19,041,806	-0.30(-2.10%)
Sep 28, 2009	14.02	14.28	13.87	14.22	7,732,689	+0.28(+2.00%)
Sep 25, 2009	14.16	14.26	13.85	13.94	13,668,329	-0.25(-1.78%)
Sep 24, 2009	14.40	14.41	14.07	14.20	10,917,002	-0.12(-0.82%)
Sep 23, 2009	14.64	14.70	14.27	14.31	17,244,644	-0.32(-2.22%)
Sep 22, 2009	14.43	14.68	14.43	14.64	12,734,007	+0.27(+1.85%)
Sep 21, 2009	14.15	14.46	14.11	14.37	11,154,162	+0.08(+0.54%)
Sep 18, 2009	14.48	14.50	14.25	14.29	14,784,777	-0.12(-0.86%)
Sep 17, 2009	14.09	14.52	14.04	14.42	18,981,478	+0.54(+3.93%)
Sep 16, 2009	13.93	14.26	13.83	13.87	13,642,714	-0.08(-0.55%)
Sep 15, 2009	14.05	14.07	13.74	13.95	13,180,016	-0.12(-0.83%)
Sep 14, 2009	13.84	14.07	13.81	14.07	9,910,777	+0.05(+0.32%)
Sep 11, 2009	14.09	14.11	13.89	14.02	10,570,435	-0.05(-0.32%)
Sep 10, 2009	14.00	14.10	13.81	14.07	10,089,582	+0.07(+0.51%)
Sep 09, 2009	14.00	14.13	13.87	14.00	13,370,076	-0.03(-0.19%)
Sep 08, 2009	14.04	14.13	13.81	14.02	17,349,232	+0.31(+2.27%)
Sep 04, 2009	13.63	13.81	13.49	13.71	16,561,888	-0.04(-0.28%)
Sep 03, 2009	13.35	13.80	13.31	13.75	35,953,764	+0.97(+7.57%)
Sep 02, 2009	12.79	12.98	12.70	12.78	18,941,478	-0.03(-0.25%)

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.