Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.87	11.98	11.66	11.95	4,400,449	+0.07(+0.56%)
Nov 27, 2009	11.80	12.22	11.78	11.88	5,186,638	-0.89(-6.97%)
Nov 25, 2009	12.83	12.83	12.68	12.77	1,872,213	+0.08(+0.67%)
Nov 24, 2009	12.85	12.86	12.57	12.69	2,749,752	+0.10(+0.82%)
Nov 23, 2009	12.67	12.84	12.51	12.58	2,912,610	+0.31(+2.52%)
Nov 20, 2009	12.15	12.34	12.15	12.28	4,331,310	-0.30(-2.36%)
Nov 19, 2009	12.71	12.74	12.40	12.57	3,452,784	-0.36(-2.76%)
Nov 18, 2009	12.99	13.09	12.87	12.93	3,493,083	+0.00(+0.01%)
Nov 17, 2009	12.97	13.06	12.80	12.93	3,226,191	-0.25(-1.88%)
Nov 16, 2009	13.07	13.27	13.07	13.18	2,891,339	+0.21(+1.58%)
Nov 13, 2009	12.87	12.98	12.82	12.97	4,653,700	+0.01(+0.09%)
Nov 12, 2009	13.12	13.16	12.89	12.96	3,240,668	-0.07(-0.51%)
Nov 11, 2009	13.27	13.28	12.83	13.03	5,316,130	-0.27(-2.00%)
Nov 10, 2009	13.23	13.47	13.09	13.29	4,819,136	-0.70(-5.01%)
Nov 09, 2009	13.93	14.05	13.88	13.99	2,967,358	+0.39(+2.89%)
Nov 06, 2009	13.54	13.73	13.35	13.60	3,170,273	+0.36(+2.74%)
Nov 05, 2009	13.45	13.55	13.13	13.24	3,732,843	+0.02(+0.18%)
Nov 04, 2009	13.46	13.59	13.17	13.21	3,144,129	+0.10(+0.74%)
Nov 03, 2009	12.64	13.12	12.62	13.12	4,634,369	+0.11(+0.88%)
Nov 02, 2009	12.81	13.16	12.68	13.00	3,957,133	+0.38(+3.01%)
Oct 30, 2009	13.39	13.42	12.57	12.62	3,831,581	-0.74(-5.56%)
Oct 29, 2009	13.18	13.44	13.03	13.36	4,402,226	+0.95(+7.69%)
Oct 28, 2009	13.08	13.18	12.38	12.41	5,618,746	-0.91(-6.84%)
Oct 27, 2009	13.59	13.69	13.24	13.32	3,797,865	-0.49(-3.54%)
Oct 26, 2009	14.15	14.28	13.72	13.81	3,547,437	-0.31(-2.18%)
Oct 23, 2009	14.34	14.37	14.05	14.12	3,921,950	-0.60(-4.06%)
Oct 22, 2009	14.42	14.75	14.24	14.72	4,028,850	+0.35(+2.44%)
Oct 21, 2009	14.48	14.76	14.35	14.37	6,658,589	-0.01(-0.08%)
Oct 20, 2009	14.39	14.46	14.35	14.38	3,533,259	-0.64(-4.26%)
Oct 19, 2009	14.93	15.21	14.78	15.02	2,076,192	+0.34(+2.30%)
Oct 16, 2009	14.81	15.19	14.64	14.68	3,659,065	-0.51(-3.34%)
Oct 15, 2009	14.91	15.37	14.81	15.19	6,918,106	+0.18(+1.21%)
Oct 14, 2009	14.70	15.08	14.61	15.01	9,696,555	+1.03(+7.34%)
Oct 13, 2009	13.91	14.05	13.81	13.98	2,418,813	-0.31(-2.16%)
Oct 12, 2009	14.31	14.37	14.15	14.29	1,875,735	-0.24(-1.62%)
Oct 09, 2009	14.50	14.52	14.36	14.52	988,417	+0.03(+0.21%)
Oct 08, 2009	14.41	14.67	14.27	14.49	1,729,425	+0.15(+1.05%)
Oct 07, 2009	14.24	14.34	14.18	14.34	1,375,490	+0.26(+1.84%)
Oct 06, 2009	14.14	14.37	13.90	14.08	1,727,138	+0.01(+0.09%)
Oct 05, 2009	13.68	14.11	13.66	14.07	2,487,444	+0.33(+2.37%)
Oct 02, 2009	13.63	13.93	13.55	13.74	2,536,026	-0.02(-0.18%)
Oct 01, 2009	14.15	14.20	13.76	13.77	2,768,940	-0.51(-3.55%)
Sep 30, 2009	14.49	14.52	14.11	14.27	2,399,452	+0.16(+1.16%)
Sep 29, 2009	14.37	14.45	14.08	14.11	2,251,162	-0.08(-0.60%)
Sep 28, 2009	13.97	14.24	13.90	14.20	2,611,988	+0.40(+2.89%)
Sep 25, 2009	13.81	13.92	13.66	13.80	2,871,590	-0.30(-2.14%)
Sep 24, 2009	14.55	14.62	13.91	14.10	2,964,155	-0.39(-2.71%)
Sep 23, 2009	14.73	14.90	14.48	14.49	2,221,136	-0.18(-1.19%)
Sep 22, 2009	14.67	14.77	14.62	14.67	2,903,506	+0.13(+0.91%)
Sep 21, 2009	14.34	14.61	14.23	14.53	2,536,904	-0.30(-2.03%)
Sep 18, 2009	14.89	14.91	14.61	14.84	2,543,906	-0.09(-0.61%)
Sep 17, 2009	15.12	15.33	14.80	14.93	3,231,355	-0.08(-0.52%)
Sep 16, 2009	14.85	15.51	14.70	15.01	5,576,715	+0.18(+1.18%)
Sep 15, 2009	14.87	14.98	14.66	14.83	3,136,584	-0.17(-1.13%)
Sep 14, 2009	14.63	15.07	14.61	15.00	3,268,490	+0.17(+1.14%)
Sep 11, 2009	15.02	15.08	14.81	14.83	1,482,477	-0.14(-0.93%)
Sep 10, 2009	14.76	14.98	14.60	14.97	2,264,932	+0.24(+1.60%)
Sep 09, 2009	14.56	14.82	14.48	14.73	1,902,099	+0.43(+3.00%)
Sep 08, 2009	14.38	14.38	14.12	14.31	2,253,736	+0.14(+0.98%)
Sep 04, 2009	13.93	14.21	13.84	14.17	1,464,923	+0.11(+0.82%)
Sep 03, 2009	14.15	14.19	13.82	14.05	2,237,324	+0.07(+0.52%)
Sep 02, 2009	13.90	14.13	13.86	13.98	2,420,936	-0.19(-1.36%)

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.