Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.51	12.75	12.47	12.72	161,767,840	+0.30(+2.46%)
Nov 27, 2009	12.30	12.65	12.20	12.42	120,494,096	-0.39(-3.01%)
Nov 25, 2009	13.01	13.06	12.76	12.80	121,412,904	-0.09(-0.69%)
Nov 24, 2009	13.01	13.09	12.83	12.89	146,875,728	-0.18(-1.41%)
Nov 23, 2009	13.07	13.22	12.98	13.07	172,080,112	+0.16(+1.24%)
Nov 20, 2009	12.87	12.99	12.82	12.91	159,885,808	+0.01(+0.06%)
Nov 19, 2009	13.03	13.22	12.87	12.91	197,751,760	-0.22(-1.65%)
Nov 18, 2009	12.75	13.15	12.74	13.12	223,650,288	+0.47(+3.68%)
Nov 17, 2009	12.69	12.70	12.51	12.66	137,790,400	-0.08(-0.63%)
Nov 16, 2009	12.97	13.05	12.65	12.74	191,835,808	-0.09(-0.69%)
Nov 13, 2009	12.95	12.99	12.72	12.83	155,893,408	-0.06(-0.50%)
Nov 12, 2009	13.13	13.30	12.83	12.89	191,825,056	-0.30(-2.25%)
Nov 11, 2009	13.03	13.34	13.00	13.19	229,832,512	+0.32(+2.50%)
Nov 10, 2009	12.72	13.00	12.63	12.87	243,602,992	+0.21(+1.65%)
Nov 09, 2009	12.27	12.70	12.15	12.66	212,285,552	+0.58(+4.78%)
Nov 06, 2009	11.99	12.23	11.91	12.08	189,747,424	+0.23(+1.96%)
Nov 05, 2009	11.97	12.17	11.81	11.85	195,046,448	+0.05(+0.41%)
Nov 04, 2009	12.18	12.24	11.80	11.80	248,725,712	-0.08(-0.68%)
Nov 03, 2009	11.44	11.98	11.41	11.88	234,188,192	+0.14(+1.16%)
Nov 02, 2009	11.92	12.22	11.33	11.74	383,533,568	+0.04(+0.34%)
Oct 30, 2009	12.60	12.63	11.64	11.70	383,331,712	-0.92(-7.31%)
Oct 29, 2009	12.21	12.67	12.10	12.63	252,551,488	+0.58(+4.80%)
Oct 28, 2009	12.38	12.40	12.04	12.05	265,142,880	-0.35(-2.85%)
Oct 27, 2009	12.38	12.47	12.06	12.40	337,080,160	+0.04(+0.32%)
Oct 26, 2009	12.97	13.00	12.10	12.36	468,577,408	-0.66(-5.06%)
Oct 23, 2009	13.02	13.06	12.90	13.02	226,635,792	-0.24(-1.82%)
Oct 22, 2009	13.28	13.38	12.88	13.26	292,461,632	+0.01(+0.06%)
Oct 21, 2009	13.64	13.78	13.21	13.25	272,984,704	-0.40(-2.94%)
Oct 20, 2009	13.86	13.91	13.65	13.65	210,754,592	-0.12(-0.87%)
Oct 19, 2009	13.86	14.07	13.76	13.77	193,958,416	-0.08(-0.58%)
Oct 16, 2009	14.53	14.04	13.69	13.85	419,636,576	-0.67(-4.64%)
Oct 15, 2009	14.71	15.33	14.35	14.53	263,748,848	-0.39(-2.64%)
Oct 14, 2009	14.75	14.96	14.58	14.92	285,823,680	+0.63(+4.38%)
Oct 13, 2009	14.40	14.45	14.03	14.29	187,048,272	-0.18(-1.22%)
Oct 12, 2009	14.08	14.47	14.05	14.47	174,051,488	+0.43(+3.03%)
Oct 09, 2009	13.91	14.09	13.83	14.05	109,020,312	+0.14(+0.98%)
Oct 08, 2009	14.10	14.12	13.83	13.91	171,280,816	-0.02(-0.12%)
Oct 07, 2009	13.71	13.93	13.68	13.93	190,288,544	+0.28(+2.06%)
Oct 06, 2009	13.81	13.94	13.41	13.64	243,743,472	+0.03(+0.24%)
Oct 05, 2009	13.38	13.62	13.28	13.61	193,163,040	+0.50(+3.79%)
Oct 02, 2009	12.76	13.24	12.54	13.12	281,950,464	+0.10(+0.80%)
Oct 01, 2009	13.61	13.77	12.99	13.01	308,274,560	-0.57(-4.20%)
Sep 30, 2009	13.85	13.89	13.45	13.58	231,152,016	-0.19(-1.40%)
Sep 29, 2009	13.94	14.07	13.70	13.77	155,539,664	+0.30(+2.26%)
Sep 28, 2009	13.41	13.83	13.36	13.47	160,427,808	+0.14(+1.08%)
Sep 25, 2009	13.60	13.71	13.24	13.32	201,341,904	-0.30(-2.24%)
Sep 24, 2009	14.09	14.21	13.49	13.63	275,439,488	-0.42(-2.97%)
Sep 23, 2009	14.25	14.50	14.04	14.05	246,920,016	-0.09(-0.62%)
Sep 22, 2009	14.19	14.51	14.08	14.13	197,361,248	+0.29(+2.09%)
Sep 21, 2009	13.96	14.00	13.79	13.85	159,180,192	-0.30(-2.16%)
Sep 18, 2009	14.23	14.26	14.05	14.15	200,029,360	+0.30(+2.20%)
Sep 17, 2009	13.89	14.25	13.81	13.85	265,059,152	+0.19(+1.37%)
Sep 16, 2009	13.56	13.89	13.51	13.66	241,203,088	+0.18(+1.35%)
Sep 15, 2009	13.64	13.78	13.45	13.48	197,181,584	-0.16(-1.18%)
Sep 14, 2009	13.39	13.72	13.25	13.64	201,762,288	+0.02(+0.12%)
Sep 11, 2009	13.84	13.88	13.60	13.62	174,145,104	-0.20(-1.45%)
Sep 10, 2009	13.61	13.84	13.40	13.82	218,090,320	+0.14(+1.06%)
Sep 09, 2009	13.66	13.81	13.57	13.68	193,889,184	+0.02(+0.12%)
Sep 08, 2009	14.01	14.05	13.63	13.66	203,110,816	-0.06(-0.41%)
Sep 04, 2009	13.70	13.85	13.58	13.72	216,246,848	+0.20(+1.48%)
Sep 03, 2009	13.32	13.56	13.25	13.52	219,485,408	+0.46(+3.50%)
Sep 02, 2009	12.96	13.43	12.86	13.06	285,049,440	-0.14(-1.03%)

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.