Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.67	15.83	15.59	15.73	51,086,412	+0.01(+0.09%)
Nov 27, 2009	15.53	15.81	15.48	15.72	32,383,640	-0.24(-1.52%)
Nov 25, 2009	15.98	16.05	15.90	15.96	40,281,604	+0.00(+0.00%)
Nov 24, 2009	16.02	16.07	15.84	15.96	44,599,396	-0.11(-0.67%)
Nov 23, 2009	15.93	16.08	15.90	16.07	43,577,772	+0.30(+1.88%)
Nov 20, 2009	15.80	15.85	15.67	15.77	54,021,676	-0.15(-0.93%)
Nov 19, 2009	16.05	16.06	15.74	15.92	56,664,796	-0.22(-1.33%)
Nov 18, 2009	16.14	16.16	16.00	16.14	40,505,536	-0.06(-0.37%)
Nov 17, 2009	16.08	16.21	16.02	16.20	55,337,700	+0.15(+0.92%)
Nov 16, 2009	15.98	16.20	15.90	16.05	70,643,760	+0.11(+0.67%)
Nov 13, 2009	15.87	16.00	15.77	15.94	53,250,240	+0.21(+1.32%)
Nov 12, 2009	15.96	16.03	15.58	15.73	94,798,368	-0.35(-2.17%)
Nov 11, 2009	15.96	16.14	15.94	16.08	58,340,668	+0.18(+1.14%)
Nov 10, 2009	15.94	16.05	15.83	15.90	64,056,660	-0.23(-1.42%)
Nov 09, 2009	16.09	16.14	15.95	16.13	69,740,600	+0.11(+0.71%)
Nov 06, 2009	15.94	16.14	15.91	16.02	54,462,980	-0.07(-0.46%)
Nov 05, 2009	16.17	16.18	15.88	16.09	130,472,800	+0.43(+2.75%)
Nov 04, 2009	15.67	15.75	15.46	15.66	97,261,864	+0.26(+1.66%)
Nov 03, 2009	15.34	15.49	15.16	15.40	68,960,832	-0.06(-0.39%)
Nov 02, 2009	15.38	15.60	15.21	15.46	81,900,240	+0.13(+0.83%)
Oct 30, 2009	15.77	15.79	15.23	15.34	91,048,112	-0.48(-3.02%)
Oct 29, 2009	15.54	15.85	15.50	15.81	59,570,216	+0.34(+2.17%)
Oct 28, 2009	15.71	15.82	15.44	15.48	70,674,288	-0.35(-2.21%)
Oct 27, 2009	15.95	16.10	15.73	15.83	63,500,884	-0.11(-0.68%)
Oct 26, 2009	16.24	16.41	15.89	15.94	67,937,816	-0.32(-1.94%)
Oct 23, 2009	16.29	16.49	16.16	16.25	63,251,828	-0.01(-0.04%)
Oct 22, 2009	16.07	16.30	16.02	16.26	50,431,908	+0.15(+0.92%)
Oct 21, 2009	16.22	16.47	16.04	16.11	62,287,756	-0.10(-0.62%)
Oct 20, 2009	16.17	16.51	16.11	16.21	78,008,024	-0.09(-0.58%)
Oct 19, 2009	16.22	16.69	16.11	16.30	45,560,384	+0.15(+0.96%)
Oct 16, 2009	16.20	16.22	15.94	16.15	56,557,992	-0.23(-1.42%)
Oct 15, 2009	16.30	16.39	16.18	16.38	53,331,120	-0.01(-0.06%)
Oct 14, 2009	16.31	16.47	16.26	16.39	73,187,656	+0.33(+2.05%)
Oct 13, 2009	15.85	16.22	15.85	16.06	67,762,440	+0.07(+0.45%)
Oct 12, 2009	16.24	16.28	15.88	15.99	48,778,712	-0.17(-1.02%)
Oct 09, 2009	15.89	16.19	15.80	16.16	67,900,120	+0.24(+1.52%)
Oct 08, 2009	16.02	16.08	15.83	15.91	68,267,792	+0.04(+0.25%)
Oct 07, 2009	15.79	15.99	15.74	15.87	64,326,684	+0.17(+1.11%)
Oct 06, 2009	15.57	15.85	15.51	15.70	61,547,064	+0.28(+1.79%)
Oct 05, 2009	15.40	15.54	15.18	15.42	57,627,656	+0.18(+1.19%)
Oct 02, 2009	15.37	15.52	15.21	15.24	62,522,784	-0.28(-1.82%)
Oct 01, 2009	15.70	15.85	15.51	15.53	93,742,288	-0.30(-1.91%)
Sep 30, 2009	15.83	16.00	15.44	15.83	95,898,104	+0.16(+1.03%)
Sep 29, 2009	15.88	15.96	15.61	15.67	59,825,256	-0.21(-1.31%)
Sep 28, 2009	15.66	16.05	15.65	15.87	102,208,264	+0.67(+4.38%)
Sep 25, 2009	15.18	15.41	15.18	15.21	61,090,672	-0.02(-0.13%)
Sep 24, 2009	15.36	15.46	15.10	15.23	58,007,940	-0.10(-0.66%)
Sep 23, 2009	15.81	15.82	15.30	15.33	97,485,088	-0.41(-2.61%)
Sep 22, 2009	15.94	15.95	15.67	15.74	51,946,756	-0.15(-0.93%)
Sep 21, 2009	15.60	16.04	15.59	15.89	75,962,712	+0.15(+0.98%)
Sep 18, 2009	15.80	15.87	15.63	15.73	80,011,464	+0.00(+0.03%)
Sep 17, 2009	15.61	15.79	15.57	15.73	60,132,068	+0.02(+0.15%)
Sep 16, 2009	15.51	15.77	15.46	15.71	79,648,232	+0.26(+1.65%)
Sep 15, 2009	15.35	15.59	15.24	15.45	75,734,936	+0.13(+0.83%)
Sep 14, 2009	15.36	15.46	15.20	15.32	90,153,088	-0.20(-1.30%)
Sep 11, 2009	15.41	15.55	15.20	15.53	79,566,232	+0.05(+0.35%)
Sep 10, 2009	14.89	15.50	14.80	15.47	113,938,944	+0.52(+3.51%)
Sep 09, 2009	14.77	15.14	14.77	14.95	67,106,876	+0.21(+1.41%)
Sep 08, 2009	14.79	14.93	14.65	14.74	59,418,528	+0.05(+0.37%)
Sep 04, 2009	14.52	14.77	14.39	14.68	43,059,964	+0.24(+1.63%)
Sep 03, 2009	14.61	14.72	14.35	14.45	50,318,724	-0.04(-0.28%)
Sep 02, 2009	14.18	14.61	14.17	14.49	59,830,288	+0.26(+1.79%)

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.