Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.20	16.25	16.07	16.21	40,144,864	-0.02(-0.15%)
Nov 27, 2009	16.07	16.30	16.07	16.23	25,336,946	-0.10(-0.60%)
Nov 25, 2009	16.30	16.37	16.28	16.33	30,502,324	+0.05(+0.31%)
Nov 24, 2009	16.27	16.32	16.21	16.28	35,693,980	+0.03(+0.20%)
Nov 23, 2009	16.28	16.30	16.20	16.25	40,157,528	+0.12(+0.74%)
Nov 20, 2009	16.20	16.30	16.05	16.13	50,650,964	-0.08(-0.48%)
Nov 19, 2009	16.05	16.24	15.97	16.21	58,451,060	+0.12(+0.72%)
Nov 18, 2009	15.99	16.16	15.93	16.09	44,964,508	+0.15(+0.91%)
Nov 17, 2009	15.87	15.99	15.78	15.94	59,624,568	+0.15(+0.94%)
Nov 16, 2009	15.85	15.89	15.69	15.80	51,646,912	-0.01(-0.08%)
Nov 13, 2009	15.83	15.91	15.77	15.81	59,352,516	-0.12(-0.75%)
Nov 12, 2009	15.86	15.97	15.78	15.93	95,118,928	+0.19(+1.19%)
Nov 11, 2009	15.63	15.75	15.50	15.74	78,365,960	+0.20(+1.26%)
Nov 10, 2009	15.38	15.59	15.38	15.54	56,611,112	+0.23(+1.51%)
Nov 09, 2009	15.35	15.46	15.28	15.31	51,438,528	+0.08(+0.55%)
Nov 06, 2009	15.16	15.23	15.07	15.23	41,618,084	+0.05(+0.31%)
Nov 05, 2009	15.01	15.26	15.00	15.18	56,157,608	+0.21(+1.41%)
Nov 04, 2009	14.87	15.09	14.82	14.97	48,871,352	+0.14(+0.96%)
Nov 03, 2009	14.90	15.03	14.71	14.83	54,492,064	-0.11(-0.76%)
Nov 02, 2009	14.80	14.96	14.76	14.94	50,607,740	+0.18(+1.21%)
Oct 30, 2009	14.97	14.99	14.74	14.76	59,349,204	-0.15(-1.03%)
Oct 29, 2009	14.90	15.00	14.80	14.92	48,568,096	+0.09(+0.59%)
Oct 28, 2009	14.80	14.97	14.78	14.83	57,270,900	+0.01(+0.06%)
Oct 27, 2009	14.85	14.89	14.79	14.82	52,468,932	+0.01(+0.06%)
Oct 26, 2009	15.03	15.04	14.80	14.81	51,402,160	-0.18(-1.19%)
Oct 23, 2009	14.98	15.01	14.92	14.99	50,865,984	-0.01(-0.08%)
Oct 22, 2009	15.04	15.08	14.87	15.00	82,800,880	-0.04(-0.30%)
Oct 21, 2009	15.35	15.44	14.96	15.04	73,714,928	-0.32(-2.07%)
Oct 20, 2009	15.31	15.39	15.30	15.36	44,562,564	-0.06(-0.37%)
Oct 19, 2009	15.26	15.44	15.23	15.42	51,856,560	+0.20(+1.31%)
Oct 16, 2009	15.09	15.28	15.04	15.22	55,676,496	+0.08(+0.53%)
Oct 15, 2009	14.94	15.15	14.92	15.14	72,978,344	+0.23(+1.51%)
Oct 14, 2009	15.04	15.05	14.90	14.91	54,089,124	-0.04(-0.30%)
Oct 13, 2009	14.76	15.03	14.75	14.96	70,181,776	+0.22(+1.47%)
Oct 12, 2009	14.92	14.92	14.70	14.74	55,049,936	-0.11(-0.72%)
Oct 09, 2009	14.80	14.87	14.74	14.85	55,136,224	+0.07(+0.46%)
Oct 08, 2009	14.72	14.82	14.68	14.78	50,352,816	+0.07(+0.51%)
Oct 07, 2009	14.72	14.77	14.65	14.71	39,106,628	+0.00(+0.02%)
Oct 06, 2009	14.63	14.75	14.60	14.70	59,173,092	+0.12(+0.86%)
Oct 05, 2009	14.56	14.62	14.52	14.58	47,847,608	-0.01(-0.04%)
Oct 02, 2009	14.53	14.66	14.51	14.58	50,797,420	-0.00(-0.03%)
Oct 01, 2009	14.58	14.67	14.48	14.59	75,448,912	+0.00(+0.00%)
Sep 30, 2009	14.64	14.65	14.48	14.59	74,346,240	-0.04(-0.28%)
Sep 29, 2009	14.75	14.76	14.61	14.63	57,549,636	-0.08(-0.55%)
Sep 28, 2009	14.74	14.77	14.66	14.71	49,780,664	+0.01(+0.06%)
Sep 25, 2009	14.98	15.05	14.68	14.70	88,672,240	-0.37(-2.43%)
Sep 24, 2009	15.05	15.11	14.96	15.07	40,192,748	+0.09(+0.60%)
Sep 23, 2009	15.17	15.19	14.98	14.98	47,171,960	-0.18(-1.16%)
Sep 22, 2009	15.16	15.24	15.13	15.15	48,937,796	+0.02(+0.16%)
Sep 21, 2009	14.87	15.15	14.86	15.13	51,386,408	+0.24(+1.60%)
Sep 18, 2009	14.86	14.98	14.84	14.89	112,562,008	+0.04(+0.30%)
Sep 17, 2009	14.89	14.90	14.81	14.85	59,796,816	+0.04(+0.28%)
Sep 16, 2009	14.85	14.91	14.78	14.80	59,194,676	-0.03(-0.22%)
Sep 15, 2009	15.01	15.03	14.81	14.84	88,833,464	-0.13(-0.89%)
Sep 14, 2009	14.97	15.01	14.92	14.97	55,675,608	-0.10(-0.67%)
Sep 11, 2009	15.15	15.17	15.04	15.07	54,171,904	-0.09(-0.61%)
Sep 10, 2009	15.13	15.24	15.07	15.16	76,947,752	-0.02(-0.16%)
Sep 09, 2009	15.31	15.31	15.11	15.19	50,783,584	-0.09(-0.56%)
Sep 08, 2009	15.37	15.39	15.25	15.27	47,560,280	-0.08(-0.54%)
Sep 04, 2009	15.36	15.48	15.30	15.36	44,658,468	-0.02(-0.12%)
Sep 03, 2009	15.20	15.41	15.15	15.37	54,840,988	+0.24(+1.61%)
Sep 02, 2009	15.09	15.17	15.09	15.13	45,235,648	-0.02(-0.12%)

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.