Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.30	14.46	14.20	14.31	10,495,193	-0.04(-0.25%)
Nov 27, 2009	14.23	14.44	14.12	14.35	5,325,065	-0.14(-0.99%)
Nov 25, 2009	14.24	14.53	14.24	14.49	9,050,134	+0.26(+1.83%)
Nov 24, 2009	14.27	14.36	14.19	14.23	7,308,435	+0.01(+0.05%)
Nov 23, 2009	14.30	14.46	14.13	14.23	10,688,928	+0.13(+0.89%)
Nov 20, 2009	13.97	14.14	13.83	14.10	14,295,532	+0.08(+0.57%)
Nov 19, 2009	14.10	14.18	13.87	14.02	11,164,226	-0.19(-1.34%)
Nov 18, 2009	14.29	14.29	14.07	14.21	9,176,196	-0.12(-0.83%)
Nov 17, 2009	14.54	14.56	14.21	14.33	8,900,835	-0.25(-1.72%)
Nov 16, 2009	14.26	14.63	14.23	14.58	11,763,239	+0.37(+2.61%)
Nov 13, 2009	14.16	14.33	14.06	14.21	8,285,055	+0.07(+0.51%)
Nov 12, 2009	14.33	14.43	14.08	14.14	7,489,506	-0.19(-1.29%)
Nov 11, 2009	14.25	14.47	14.24	14.32	7,570,846	+0.10(+0.71%)
Nov 10, 2009	14.41	14.49	14.12	14.22	11,217,145	-0.19(-1.30%)
Nov 09, 2009	14.23	14.41	14.20	14.41	10,365,631	+0.17(+1.18%)
Nov 06, 2009	14.26	14.30	14.09	14.24	8,653,021	+0.02(+0.11%)
Nov 05, 2009	14.01	14.29	13.91	14.23	11,983,533	+0.39(+2.81%)
Nov 04, 2009	13.86	14.07	13.67	13.84	9,830,788	+0.02(+0.11%)
Nov 03, 2009	13.73	13.91	13.63	13.82	12,449,303	+0.04(+0.26%)
Nov 02, 2009	13.75	14.03	13.64	13.79	13,062,535	+0.07(+0.51%)
Oct 30, 2009	13.98	14.07	13.68	13.72	16,627,049	-0.34(-2.40%)
Oct 29, 2009	13.90	14.14	13.81	14.05	12,325,828	+0.25(+1.82%)
Oct 28, 2009	14.04	14.18	13.74	13.80	16,795,478	-0.34(-2.37%)
Oct 27, 2009	14.04	14.27	13.79	14.14	17,805,146	+0.08(+0.53%)
Oct 26, 2009	14.14	14.33	14.03	14.06	13,388,262	-0.09(-0.65%)
Oct 23, 2009	14.13	14.19	14.05	14.16	14,390,258	-0.22(-1.56%)
Oct 22, 2009	14.30	14.49	14.21	14.38	11,320,982	+0.10(+0.68%)
Oct 21, 2009	14.36	14.52	14.27	14.28	15,087,291	-0.07(-0.52%)
Oct 20, 2009	14.33	14.43	14.31	14.36	15,366,438	-0.22(-1.51%)
Oct 19, 2009	14.35	14.64	14.21	14.58	20,980,350	+0.22(+1.52%)
Oct 16, 2009	14.19	14.38	14.18	14.36	16,564,838	+0.03(+0.22%)
Oct 15, 2009	14.28	14.34	14.15	14.33	16,599,285	+0.01(+0.09%)
Oct 14, 2009	14.14	14.39	14.10	14.32	16,581,339	+0.27(+1.92%)
Oct 13, 2009	13.96	14.09	13.90	14.05	8,003,411	+0.09(+0.68%)
Oct 12, 2009	14.08	14.12	13.95	13.95	7,026,479	-0.07(-0.53%)
Oct 09, 2009	14.15	14.16	13.90	14.03	10,051,785	-0.09(-0.67%)
Oct 08, 2009	14.05	14.20	14.02	14.12	10,612,842	+0.13(+0.95%)
Oct 07, 2009	13.88	14.06	13.85	13.99	9,930,400	+0.07(+0.52%)
Oct 06, 2009	13.88	14.21	13.86	13.92	16,552,101	+0.07(+0.49%)
Oct 05, 2009	13.65	13.88	13.62	13.85	13,454,974	+0.17(+1.23%)
Oct 02, 2009	13.57	13.76	13.47	13.68	25,575,272	-0.11(-0.77%)
Oct 01, 2009	14.12	14.21	13.79	13.79	37,350,572	-0.49(-3.40%)
Sep 30, 2009	14.12	14.33	14.12	14.27	76,120,248	+1.02(+7.67%)
Sep 29, 2009	13.07	13.28	13.04	13.26	39,024,944	+0.19(+1.49%)
Sep 28, 2009	12.96	13.08	12.90	13.06	11,433,681	+0.13(+0.97%)
Sep 25, 2009	12.87	13.20	12.86	12.94	19,825,756	+0.10(+0.81%)
Sep 24, 2009	12.86	12.96	12.76	12.83	29,715,568	-0.03(-0.22%)
Sep 23, 2009	12.97	13.07	12.85	12.86	49,376,776	-0.06(-0.46%)
Sep 22, 2009	13.01	13.13	12.89	12.92	14,022,886	+0.00(+0.03%)
Sep 21, 2009	12.81	13.10	12.72	12.92	10,728,143	-0.01(-0.07%)
Sep 18, 2009	12.85	12.99	12.78	12.93	13,061,220	+0.11(+0.86%)
Sep 17, 2009	12.57	12.97	12.55	12.81	16,729,282	+0.68(+5.62%)
Sep 16, 2009	12.08	12.67	12.00	12.13	27,560,582	+0.07(+0.57%)
Sep 15, 2009	12.08	12.13	11.91	12.06	16,793,080	-0.05(-0.40%)
Sep 14, 2009	12.02	12.18	11.81	12.11	16,202,467	-0.02(-0.15%)
Sep 11, 2009	12.26	12.33	12.08	12.13	19,682,454	-0.09(-0.78%)
Sep 10, 2009	12.21	12.31	12.10	12.23	21,138,066	+0.02(+0.13%)
Sep 09, 2009	12.12	12.24	12.03	12.21	18,113,930	+0.02(+0.20%)
Sep 08, 2009	12.05	12.19	11.96	12.19	13,146,753	+0.22(+1.86%)
Sep 04, 2009	11.88	12.00	11.78	11.96	10,999,257	+0.11(+0.93%)
Sep 03, 2009	11.80	11.89	11.76	11.85	15,963,251	+0.11(+0.91%)
Sep 02, 2009	11.93	11.97	11.73	11.75	19,901,628	-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.