Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.28	17.30	16.83	17.21	1,881,170	-0.15(-0.86%)
Nov 27, 2009	17.35	17.68	17.22	17.36	990,698	-0.42(-2.35%)
Nov 25, 2009	17.88	17.91	17.68	17.78	957,676	+0.03(+0.16%)
Nov 24, 2009	17.92	17.98	17.58	17.75	1,207,435	-0.03(-0.18%)
Nov 23, 2009	18.19	18.22	17.73	17.78	1,541,875	-0.09(-0.48%)
Nov 20, 2009	17.69	18.10	17.68	17.87	1,438,575	-0.25(-1.36%)
Nov 19, 2009	17.88	18.30	17.58	18.11	5,764,773	+1.32(+7.89%)
Nov 18, 2009	16.66	16.94	16.53	16.79	2,431,140	+0.04(+0.22%)
Nov 17, 2009	16.58	16.76	16.47	16.75	1,779,853	+0.27(+1.62%)
Nov 16, 2009	15.84	16.51	15.84	16.49	1,639,743	+0.72(+4.60%)
Nov 13, 2009	15.68	15.86	15.58	15.76	776,796	+0.13(+0.83%)
Nov 12, 2009	15.79	16.04	15.59	15.63	1,034,039	-0.24(-1.51%)
Nov 11, 2009	16.04	16.09	15.73	15.87	694,005	+0.03(+0.18%)
Nov 10, 2009	15.83	16.01	15.66	15.84	626,905	-0.10(-0.61%)
Nov 09, 2009	15.64	15.96	15.64	15.94	738,319	+0.48(+3.12%)
Nov 06, 2009	15.65	15.81	15.41	15.46	1,149,656	-0.29(-1.83%)
Nov 05, 2009	15.41	15.79	15.41	15.75	1,169,775	+0.41(+2.69%)
Nov 04, 2009	15.68	15.75	15.27	15.33	1,274,110	-0.16(-1.04%)
Nov 03, 2009	15.21	15.56	14.78	15.49	2,380,798	+1.03(+7.14%)
Nov 02, 2009	14.48	14.75	14.27	14.46	973,302	+0.02(+0.11%)
Oct 30, 2009	14.78	14.85	14.41	14.45	1,087,654	-0.45(-2.99%)
Oct 29, 2009	14.59	14.94	14.52	14.89	1,185,087	+0.34(+2.37%)
Oct 28, 2009	14.97	14.97	14.47	14.55	1,345,186	-0.47(-3.13%)
Oct 27, 2009	15.04	15.26	14.99	15.02	1,184,245	-0.06(-0.38%)
Oct 26, 2009	15.24	15.52	14.97	15.07	884,807	-0.20(-1.30%)
Oct 23, 2009	15.27	15.37	15.23	15.27	1,342,692	-0.30(-1.90%)
Oct 22, 2009	15.40	15.64	15.15	15.57	1,325,802	+0.21(+1.37%)
Oct 21, 2009	15.45	15.79	15.33	15.36	1,205,345	-0.10(-0.63%)
Oct 20, 2009	15.32	15.54	15.30	15.45	1,295,070	-0.09(-0.60%)
Oct 19, 2009	15.06	15.56	15.06	15.55	2,082,274	+0.47(+3.12%)
Oct 16, 2009	14.70	15.24	14.61	15.08	3,022,142	+0.29(+1.94%)
Oct 15, 2009	14.12	14.81	14.12	14.79	4,879,392	+1.10(+8.02%)
Oct 14, 2009	13.77	13.77	13.58	13.69	1,579,529	+0.04(+0.27%)
Oct 13, 2009	13.80	13.81	13.57	13.66	1,016,304	-0.15(-1.11%)
Oct 12, 2009	13.93	14.05	13.72	13.81	844,558	-0.08(-0.58%)
Oct 09, 2009	13.64	13.91	13.59	13.89	1,081,772	+0.18(+1.30%)
Oct 08, 2009	13.68	13.82	13.51	13.71	1,758,451	+0.14(+1.04%)
Oct 07, 2009	13.60	13.63	13.45	13.57	1,081,118	-0.13(-0.95%)
Oct 06, 2009	13.72	13.83	13.53	13.70	799,967	+0.13(+0.95%)
Oct 05, 2009	13.34	13.60	13.20	13.57	931,689	+0.26(+1.92%)
Oct 02, 2009	13.38	13.68	13.31	13.32	1,533,813	-0.22(-1.64%)
Oct 01, 2009	13.96	13.98	13.53	13.54	863,791	-0.49(-3.47%)
Sep 30, 2009	14.28	14.32	13.87	14.02	1,294,845	-0.26(-1.84%)
Sep 29, 2009	14.31	14.49	14.19	14.29	508,394	-0.04(-0.31%)
Sep 28, 2009	14.17	14.43	14.01	14.33	490,788	+0.27(+1.93%)
Sep 25, 2009	14.11	14.30	14.03	14.06	1,522,256	-0.11(-0.80%)
Sep 24, 2009	14.36	14.44	14.09	14.17	1,359,086	-0.13(-0.88%)
Sep 23, 2009	14.47	14.51	14.27	14.30	934,729	-0.16(-1.09%)
Sep 22, 2009	14.56	14.61	14.37	14.46	706,159	-0.06(-0.39%)
Sep 21, 2009	14.66	14.71	14.40	14.51	864,129	-0.34(-2.32%)
Sep 18, 2009	14.67	14.92	14.49	14.86	2,038,543	+0.30(+2.06%)
Sep 17, 2009	14.77	14.87	14.53	14.56	837,738	-0.16(-1.07%)
Sep 16, 2009	14.60	14.77	14.55	14.72	687,467	+0.14(+0.94%)
Sep 15, 2009	14.58	14.63	14.30	14.58	737,186	+0.00(+0.00%)
Sep 14, 2009	14.51	14.65	14.37	14.58	973,986	-0.04(-0.30%)
Sep 11, 2009	14.59	14.88	14.53	14.62	1,144,873	+0.06(+0.44%)
Sep 10, 2009	14.55	14.57	14.39	14.56	963,849	-0.04(-0.30%)
Sep 09, 2009	14.53	14.74	14.42	14.60	941,625	+0.03(+0.19%)
Sep 08, 2009	14.76	14.82	14.53	14.58	1,045,486	+0.05(+0.33%)
Sep 04, 2009	14.40	14.58	14.27	14.53	630,308	+0.15(+1.07%)
Sep 03, 2009	14.13	14.38	14.01	14.37	1,391,942	+0.29(+2.04%)
Sep 02, 2009	14.04	14.78	14.04	14.09	3,409,257	-0.87(-5.82%)

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.