Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.40	13.66	13.34	13.65	1,662,596	+0.21(+1.55%)
Nov 27, 2009	13.40	13.53	13.24	13.44	692,351	-0.19(-1.39%)
Nov 25, 2009	13.70	13.73	13.47	13.63	1,680,052	-0.16(-1.14%)
Nov 24, 2009	13.84	13.87	13.62	13.78	1,600,394	-0.07(-0.52%)
Nov 23, 2009	13.70	13.87	13.64	13.86	713,808	+0.28(+2.06%)
Nov 20, 2009	13.41	13.62	13.07	13.58	1,128,637	+0.12(+0.89%)
Nov 19, 2009	13.51	13.51	13.27	13.46	647,084	-0.14(-1.00%)
Nov 18, 2009	13.69	13.75	13.54	13.59	649,338	-0.13(-0.93%)
Nov 17, 2009	13.61	13.75	13.59	13.72	509,654	+0.04(+0.29%)
Nov 16, 2009	13.64	13.74	13.56	13.68	713,414	+0.08(+0.61%)
Nov 13, 2009	13.61	13.68	13.47	13.60	862,638	+0.09(+0.63%)
Nov 12, 2009	13.64	13.65	13.47	13.51	749,932	-0.08(-0.61%)
Nov 11, 2009	13.53	13.63	13.45	13.59	857,122	+0.09(+0.69%)
Nov 10, 2009	13.46	13.55	13.42	13.50	1,179,060	+0.08(+0.58%)
Nov 09, 2009	13.28	13.43	13.25	13.42	1,121,437	+0.24(+1.84%)
Nov 06, 2009	13.07	13.27	13.07	13.18	772,342	+0.07(+0.53%)
Nov 05, 2009	12.97	13.19	12.97	13.11	1,021,927	+0.21(+1.65%)
Nov 04, 2009	12.91	13.09	12.74	12.90	1,448,448	-0.06(-0.43%)
Nov 03, 2009	13.07	13.11	12.79	12.95	1,172,610	-0.15(-1.12%)
Nov 02, 2009	12.99	13.23	12.92	13.10	2,418,108	+0.09(+0.66%)
Oct 30, 2009	12.93	13.24	12.93	13.02	1,654,882	+0.03(+0.21%)
Oct 29, 2009	12.76	13.00	12.64	12.99	1,088,553	+0.26(+2.03%)
Oct 28, 2009	12.90	12.96	12.71	12.73	807,584	-0.14(-1.10%)
Oct 27, 2009	12.86	13.01	12.77	12.87	1,089,000	+0.05(+0.37%)
Oct 26, 2009	12.89	13.17	12.70	12.82	1,203,044	-0.06(-0.50%)
Oct 23, 2009	12.94	12.96	12.84	12.89	1,115,808	-0.30(-2.27%)
Oct 22, 2009	13.08	13.22	12.97	13.19	1,099,578	+0.07(+0.55%)
Oct 21, 2009	13.14	13.39	13.10	13.11	902,572	-0.03(-0.24%)
Oct 20, 2009	13.11	13.16	13.08	13.15	1,027,331	-0.02(-0.12%)
Oct 19, 2009	13.01	13.39	13.01	13.16	1,520,358	+0.20(+1.52%)
Oct 16, 2009	13.41	13.47	12.91	12.97	2,371,046	-0.49(-3.61%)
Oct 15, 2009	12.57	13.47	12.57	13.45	1,936,574	+0.34(+2.56%)
Oct 14, 2009	13.26	13.48	13.08	13.11	1,235,152	-0.12(-0.93%)
Oct 13, 2009	13.17	13.29	13.08	13.24	1,162,848	+0.08(+0.61%)
Oct 12, 2009	13.11	13.54	13.00	13.16	791,426	+0.15(+1.13%)
Oct 09, 2009	12.97	13.13	12.84	13.01	941,917	+0.01(+0.08%)
Oct 08, 2009	13.02	13.05	12.86	13.00	1,302,146	+0.05(+0.39%)
Oct 07, 2009	13.05	14.34	12.80	12.95	756,513	-0.06(-0.43%)
Oct 06, 2009	12.85	13.08	12.69	13.01	1,060,057	+0.14(+1.10%)
Oct 05, 2009	12.86	12.87	12.68	12.86	1,899,573	+0.01(+0.08%)
Oct 02, 2009	13.00	13.14	12.81	12.85	1,880,141	-0.07(-0.56%)
Oct 01, 2009	12.85	13.03	12.72	12.93	2,091,262	+0.07(+0.52%)
Sep 30, 2009	12.94	12.99	12.68	12.86	1,530,341	-0.13(-0.99%)
Sep 29, 2009	13.07	13.13	12.89	12.99	1,384,976	-0.09(-0.65%)
Sep 28, 2009	13.07	13.18	12.89	13.07	1,405,241	+0.09(+0.72%)
Sep 25, 2009	13.12	13.25	12.94	12.98	1,257,296	-0.10(-0.73%)
Sep 24, 2009	13.07	13.15	12.98	13.07	1,864,556	+0.03(+0.20%)
Sep 23, 2009	13.07	13.23	13.02	13.05	1,622,609	-0.02(-0.18%)
Sep 22, 2009	13.02	13.14	13.02	13.07	2,109,825	+0.01(+0.06%)
Sep 21, 2009	12.76	13.11	12.68	13.06	3,161,343	+0.24(+1.85%)
Sep 18, 2009	13.25	13.50	12.83	12.83	10,627,286	-0.33(-2.47%)
Sep 17, 2009	13.25	13.27	13.02	13.15	2,390,055	+0.09(+0.67%)
Sep 16, 2009	13.14	13.27	12.93	13.06	1,735,128	-0.02(-0.16%)
Sep 15, 2009	13.28	13.29	13.02	13.09	2,849,317	-0.10(-0.75%)
Sep 14, 2009	12.61	13.27	12.55	13.18	3,569,437	+0.55(+4.39%)
Sep 11, 2009	12.67	12.76	12.57	12.63	2,054,756	+0.00(+0.02%)
Sep 10, 2009	12.15	12.63	12.10	12.63	2,444,388	+0.48(+3.95%)
Sep 09, 2009	12.37	12.53	12.09	12.15	2,494,679	-0.18(-1.47%)
Sep 08, 2009	12.25	12.41	12.25	12.33	2,710,773	+0.11(+0.92%)
Sep 04, 2009	12.00	12.23	12.00	12.22	1,411,751	+0.13(+1.10%)
Sep 03, 2009	12.41	12.49	11.92	12.08	3,088,049	-0.29(-2.33%)
Sep 02, 2009	11.86	12.77	11.81	12.37	6,198,108	+0.69(+5.87%)

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.