Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.03	13.13	12.58	12.81	8,778,895	-0.36(-2.73%)
Nov 27, 2009	12.86	13.43	12.63	13.17	3,766,890	-0.38(-2.80%)
Nov 25, 2009	13.21	13.56	13.14	13.55	12,077,281	+0.42(+3.20%)
Nov 24, 2009	12.72	13.14	12.69	13.13	10,043,207	+0.31(+2.42%)
Nov 23, 2009	13.25	13.35	12.74	12.82	5,779,582	-0.02(-0.16%)
Nov 20, 2009	13.08	13.14	12.74	12.84	7,973,044	-0.47(-3.53%)
Nov 19, 2009	13.51	13.59	13.15	13.31	5,016,089	-0.42(-3.06%)
Nov 18, 2009	13.84	13.89	13.47	13.73	6,947,532	-0.12(-0.87%)
Nov 17, 2009	13.76	13.88	13.43	13.85	7,888,214	+0.11(+0.80%)
Nov 16, 2009	13.10	13.80	13.07	13.74	13,404,415	+0.73(+5.61%)
Nov 13, 2009	12.94	13.12	12.74	13.01	9,283,867	+0.20(+1.56%)
Nov 12, 2009	13.14	13.30	12.70	12.81	12,022,339	-0.40(-3.03%)
Nov 11, 2009	13.33	13.35	12.93	13.21	11,291,334	+0.16(+1.23%)
Nov 10, 2009	13.22	13.45	12.99	13.05	11,350,663	-0.24(-1.81%)
Nov 09, 2009	12.93	13.37	12.83	13.29	7,957,704	+0.57(+4.48%)
Nov 06, 2009	12.53	12.88	12.16	12.72	20,199,300	+0.39(+3.16%)
Nov 05, 2009	12.02	12.84	12.02	12.33	17,072,164	+0.43(+3.61%)
Nov 04, 2009	12.10	12.57	11.86	11.90	13,370,939	-0.07(-0.58%)
Nov 03, 2009	12.03	12.12	11.58	11.97	11,271,323	-0.15(-1.24%)
Nov 02, 2009	11.86	12.12	11.62	12.12	14,594,395	+0.35(+2.97%)
Oct 30, 2009	12.36	12.70	11.58	11.77	13,248,846	-0.83(-6.59%)
Oct 29, 2009	11.94	12.81	11.83	12.60	14,492,967	+0.86(+7.33%)
Oct 28, 2009	12.27	12.40	11.40	11.74	23,176,132	-0.70(-5.63%)
Oct 27, 2009	12.82	13.00	12.29	12.44	10,923,876	-0.33(-2.58%)
Oct 26, 2009	13.13	13.72	12.68	12.77	12,546,606	-0.27(-2.07%)
Oct 23, 2009	13.21	13.24	12.99	13.04	9,364,282	-0.56(-4.12%)
Oct 22, 2009	13.27	13.63	12.99	13.60	8,013,488	+0.36(+2.72%)
Oct 21, 2009	13.75	14.04	13.19	13.24	11,202,867	-0.58(-4.20%)
Oct 20, 2009	13.70	14.03	13.66	13.82	11,059,408	+0.11(+0.80%)
Oct 19, 2009	13.09	13.76	13.00	13.71	10,685,078	+0.62(+4.74%)
Oct 16, 2009	13.02	13.40	12.79	13.09	13,930,861	-0.14(-1.06%)
Oct 15, 2009	12.20	13.43	12.18	13.23	39,601,024	+0.71(+5.67%)
Oct 14, 2009	11.89	12.63	11.80	12.52	30,256,982	+0.37(+3.05%)
Oct 13, 2009	12.15	12.33	12.14	12.15	6,715,702	+0.02(+0.16%)
Oct 12, 2009	12.36	12.43	11.98	12.13	6,267,615	-0.23(-1.86%)
Oct 09, 2009	12.42	12.60	12.26	12.36	8,276,366	-0.21(-1.67%)
Oct 08, 2009	12.37	12.70	12.18	12.57	9,887,187	+0.46(+3.80%)
Oct 07, 2009	12.10	12.37	11.93	12.11	13,431,040	-0.05(-0.41%)
Oct 06, 2009	11.85	12.26	11.85	12.16	9,545,646	+0.34(+2.88%)
Oct 05, 2009	11.49	11.88	11.45	11.82	11,272,491	+0.33(+2.87%)
Oct 02, 2009	11.37	11.74	11.29	11.49	15,471,067	-0.08(-0.69%)
Oct 01, 2009	11.98	11.99	11.46	11.57	15,228,865	-0.48(-3.98%)
Sep 30, 2009	12.48	12.53	11.88	12.05	10,089,093	-0.36(-2.90%)
Sep 29, 2009	12.39	12.60	12.31	12.41	8,805,128	+0.20(+1.64%)
Sep 28, 2009	11.73	12.36	11.65	12.21	6,238,103	+0.59(+5.08%)
Sep 25, 2009	11.55	11.80	11.42	11.62	9,167,101	+0.02(+0.17%)
Sep 24, 2009	12.13	12.27	11.46	11.60	7,310,585	-0.49(-4.05%)
Sep 23, 2009	12.71	12.78	12.08	12.09	8,671,845	-0.56(-4.43%)
Sep 22, 2009	12.52	12.76	12.42	12.65	7,702,645	+0.27(+2.18%)
Sep 21, 2009	12.42	12.50	11.96	12.38	13,095,982	-0.22(-1.75%)
Sep 18, 2009	12.53	12.71	12.25	12.60	11,167,789	-0.26(-2.02%)
Sep 17, 2009	12.67	13.16	12.27	12.86	14,712,515	+0.35(+2.81%)
Sep 16, 2009	12.46	13.09	12.23	12.51	27,851,100	+0.08(+0.63%)
Sep 15, 2009	12.28	12.60	12.14	12.43	21,566,656	+0.57(+4.81%)
Sep 14, 2009	11.60	11.94	11.49	11.86	9,794,651	+0.10(+0.85%)
Sep 11, 2009	11.71	12.12	11.52	11.76	16,390,612	-0.19(-1.59%)
Sep 10, 2009	10.92	11.96	10.91	11.95	16,131,396	+0.93(+8.44%)
Sep 09, 2009	10.82	11.10	10.60	11.02	9,256,565	+0.19(+1.75%)
Sep 08, 2009	10.73	10.91	10.66	10.83	8,775,848	+0.23(+2.17%)
Sep 04, 2009	10.27	10.62	10.16	10.60	7,258,596	+0.33(+3.21%)
Sep 03, 2009	10.14	10.29	9.990	10.27	8,099,348	+0.24(+2.39%)
Sep 02, 2009	9.890	10.12	9.740	10.03	10,196,081	+0.15(+1.52%)

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.