Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.94	17.07	16.67	16.88	32,041,220	-0.02(-0.10%)
Nov 27, 2009	16.59	17.02	16.46	16.90	23,628,490	-0.55(-3.17%)
Nov 25, 2009	17.08	17.51	16.91	17.45	34,250,644	+0.52(+3.07%)
Nov 24, 2009	16.73	16.97	16.62	16.93	25,929,160	+0.10(+0.59%)
Nov 23, 2009	17.08	17.12	16.79	16.83	33,078,606	+0.35(+2.14%)
Nov 20, 2009	16.66	16.66	16.33	16.48	27,503,356	-0.32(-1.92%)
Nov 19, 2009	16.91	16.91	16.47	16.80	35,515,600	-0.03(-0.20%)
Nov 18, 2009	17.28	17.32	16.76	16.83	37,161,360	-0.26(-1.50%)
Nov 17, 2009	16.71	17.09	16.51	17.09	30,287,890	+0.32(+1.90%)
Nov 16, 2009	16.62	16.93	16.61	16.77	32,944,008	+0.25(+1.53%)
Nov 13, 2009	16.32	16.65	16.22	16.52	30,946,402	+0.30(+1.83%)
Nov 12, 2009	16.61	16.85	16.16	16.22	38,912,060	-0.54(-3.20%)
Nov 11, 2009	17.09	17.09	16.65	16.76	35,802,328	-0.07(-0.41%)
Nov 10, 2009	16.69	16.92	16.54	16.83	33,600,172	+0.08(+0.45%)
Nov 09, 2009	16.49	16.83	16.45	16.75	37,541,928	+0.62(+3.84%)
Nov 06, 2009	16.04	16.41	16.00	16.13	33,068,610	+0.19(+1.22%)
Nov 05, 2009	15.77	16.23	15.71	15.94	37,613,380	+0.27(+1.70%)
Nov 04, 2009	15.90	15.93	15.59	15.67	42,095,480	+0.10(+0.66%)
Nov 03, 2009	15.05	15.76	14.96	15.57	38,119,384	+0.19(+1.26%)
Nov 02, 2009	15.41	15.94	15.16	15.38	47,726,772	+0.16(+1.06%)
Oct 30, 2009	16.04	16.09	14.89	15.22	64,888,184	-0.73(-4.58%)
Oct 29, 2009	15.37	16.05	15.32	15.95	47,532,492	+0.99(+6.63%)
Oct 28, 2009	15.85	15.92	14.92	14.96	74,202,240	-0.93(-5.84%)
Oct 27, 2009	16.17	16.31	15.87	15.88	45,141,608	-0.27(-1.65%)
Oct 26, 2009	16.48	16.79	15.96	16.15	40,441,588	-0.17(-1.07%)
Oct 23, 2009	16.52	16.66	16.23	16.32	41,917,188	-0.25(-1.49%)
Oct 22, 2009	16.59	16.61	16.25	16.57	42,975,144	+0.04(+0.26%)
Oct 21, 2009	16.35	16.92	16.27	16.53	55,078,324	+0.19(+1.15%)
Oct 20, 2009	16.10	16.39	16.08	16.34	70,255,224	-0.58(-3.44%)
Oct 19, 2009	16.59	17.01	16.41	16.92	33,860,232	+0.34(+2.06%)
Oct 16, 2009	16.41	16.65	16.34	16.58	38,498,180	-0.05(-0.32%)
Oct 15, 2009	16.31	16.70	16.24	16.63	41,581,072	+0.41(+2.52%)
Oct 14, 2009	16.19	16.42	16.14	16.23	40,307,492	+0.27(+1.67%)
Oct 13, 2009	15.82	16.05	15.70	15.96	36,945,984	+0.07(+0.41%)
Oct 12, 2009	16.00	16.12	15.77	15.89	31,640,484	+0.11(+0.67%)
Oct 09, 2009	15.74	15.87	15.65	15.79	31,109,214	+0.17(+1.10%)
Oct 08, 2009	15.40	15.72	15.27	15.62	45,026,128	+0.41(+2.71%)
Oct 07, 2009	15.12	15.28	14.92	15.21	39,001,544	+0.09(+0.59%)
Oct 06, 2009	15.10	15.36	14.95	15.12	43,938,784	+0.20(+1.37%)
Oct 05, 2009	14.77	14.98	14.61	14.91	44,282,036	+0.19(+1.30%)
Oct 02, 2009	14.42	14.80	14.38	14.72	59,790,272	+0.10(+0.65%)
Oct 01, 2009	15.13	15.14	14.61	14.63	36,616,760	-0.48(-3.20%)
Sep 30, 2009	15.17	15.31	14.91	15.11	50,318,116	+0.13(+0.90%)
Sep 29, 2009	15.03	15.05	14.74	14.97	27,376,088	+0.03(+0.22%)
Sep 28, 2009	14.74	15.06	14.65	14.94	33,256,122	+0.37(+2.53%)
Sep 25, 2009	14.51	14.74	14.44	14.57	28,627,192	+0.11(+0.75%)
Sep 24, 2009	14.90	14.95	14.35	14.46	54,865,412	-0.37(-2.51%)
Sep 23, 2009	15.14	15.21	14.81	14.84	39,681,116	-0.36(-2.36%)
Sep 22, 2009	15.09	15.27	14.93	15.20	32,831,950	+0.32(+2.15%)
Sep 21, 2009	14.71	14.91	14.38	14.88	43,783,032	+0.02(+0.13%)
Sep 18, 2009	15.03	15.05	14.76	14.86	28,950,394	-0.15(-1.01%)
Sep 17, 2009	14.89	15.14	14.76	15.01	43,726,980	+0.37(+2.52%)
Sep 16, 2009	14.81	14.98	14.60	14.64	40,923,712	-0.00(-0.02%)
Sep 15, 2009	14.53	14.71	14.47	14.64	34,913,368	+0.13(+0.91%)
Sep 14, 2009	14.20	14.57	14.14	14.51	24,385,848	+0.12(+0.80%)
Sep 11, 2009	14.58	14.59	14.26	14.40	31,814,950	-0.14(-1.00%)
Sep 10, 2009	14.28	14.60	14.18	14.54	40,004,028	+0.31(+2.17%)
Sep 09, 2009	14.26	14.40	14.16	14.23	40,084,660	+0.10(+0.70%)
Sep 08, 2009	14.15	14.21	14.02	14.13	42,939,560	+0.35(+2.56%)
Sep 04, 2009	13.29	13.81	13.23	13.78	42,899,164	+0.53(+3.97%)
Sep 03, 2009	13.41	13.44	13.17	13.25	40,653,040	+0.06(+0.47%)
Sep 02, 2009	12.97	13.37	12.85	13.19	51,883,288	+0.37(+2.88%)

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.