Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.98	15.06	14.63	14.86	42,694,212	-0.09(-0.62%)
Nov 27, 2009	14.59	15.11	14.53	14.95	33,832,556	-0.35(-2.30%)
Nov 25, 2009	15.01	15.40	14.96	15.30	39,521,428	+0.67(+4.57%)
Nov 24, 2009	14.78	14.99	14.59	14.63	30,721,484	-0.21(-1.40%)
Nov 23, 2009	15.01	15.07	14.72	14.84	32,387,438	+0.23(+1.60%)
Nov 20, 2009	14.57	14.68	14.29	14.61	30,306,574	-0.13(-0.88%)
Nov 19, 2009	14.70	14.81	14.36	14.74	40,718,300	-0.17(-1.11%)
Nov 18, 2009	15.10	15.20	14.72	14.90	42,713,120	-0.18(-1.18%)
Nov 17, 2009	14.83	15.13	14.64	15.08	43,115,052	+0.21(+1.44%)
Nov 16, 2009	14.49	14.98	14.48	14.87	59,043,572	+0.47(+3.28%)
Nov 13, 2009	14.00	14.44	13.92	14.39	54,802,424	+0.34(+2.43%)
Nov 12, 2009	14.38	14.56	13.83	14.05	49,753,792	-0.48(-3.32%)
Nov 11, 2009	14.84	14.89	14.39	14.53	48,633,332	-0.12(-0.85%)
Nov 10, 2009	14.74	14.92	14.40	14.66	49,822,576	+0.14(+0.96%)
Nov 09, 2009	14.55	15.02	14.51	14.52	59,433,700	+0.27(+1.93%)
Nov 06, 2009	14.11	14.31	14.01	14.24	38,917,012	+0.15(+1.03%)
Nov 05, 2009	14.20	14.32	14.04	14.10	40,865,928	-0.02(-0.11%)
Nov 04, 2009	14.11	14.27	13.83	14.11	57,945,588	+0.31(+2.25%)
Nov 03, 2009	12.94	13.87	12.93	13.80	56,427,108	+0.27(+2.03%)
Nov 02, 2009	13.34	13.78	13.18	13.53	56,925,004	+0.32(+2.43%)
Oct 30, 2009	13.95	13.96	13.00	13.21	80,207,744	-0.62(-4.46%)
Oct 29, 2009	13.01	14.00	12.96	13.82	82,432,104	+1.27(+10.16%)
Oct 28, 2009	13.22	13.24	12.47	12.55	72,725,216	-0.84(-6.31%)
Oct 27, 2009	13.81	13.90	13.36	13.39	60,957,468	-0.45(-3.26%)
Oct 26, 2009	14.05	14.40	13.70	13.84	47,660,384	-0.12(-0.85%)
Oct 23, 2009	14.16	14.19	13.92	13.96	54,443,248	-0.13(-0.92%)
Oct 22, 2009	14.09	14.22	13.78	14.09	50,676,928	+0.14(+1.00%)
Oct 21, 2009	13.84	14.37	13.75	13.95	65,537,104	+0.25(+1.81%)
Oct 20, 2009	13.40	13.83	13.37	13.70	85,885,920	-0.44(-3.08%)
Oct 19, 2009	13.79	14.22	13.74	14.14	40,485,656	+0.37(+2.67%)
Oct 16, 2009	13.53	13.77	13.39	13.77	53,178,704	-0.17(-1.23%)
Oct 15, 2009	13.80	13.99	13.71	13.94	54,335,708	+0.11(+0.82%)
Oct 14, 2009	13.35	13.99	13.22	13.83	78,331,112	+0.88(+6.76%)
Oct 13, 2009	12.96	13.06	12.84	12.95	37,080,728	-0.15(-1.11%)
Oct 12, 2009	13.26	13.39	12.97	13.10	31,494,222	+0.03(+0.24%)
Oct 09, 2009	12.92	13.08	12.87	13.07	37,308,976	+0.13(+1.00%)
Oct 08, 2009	12.86	13.10	12.73	12.94	67,730,544	+0.29(+2.29%)
Oct 07, 2009	12.36	12.73	12.25	12.65	53,363,860	+0.28(+2.26%)
Oct 06, 2009	12.37	12.54	12.14	12.37	45,728,376	+0.20(+1.62%)
Oct 05, 2009	11.97	12.25	11.94	12.17	35,689,328	+0.30(+2.49%)
Oct 02, 2009	11.38	11.98	11.35	11.88	57,062,736	+0.32(+2.78%)
Oct 01, 2009	11.97	12.05	11.53	11.55	41,989,164	-0.43(-3.59%)
Sep 30, 2009	12.01	12.15	11.75	11.98	46,225,868	+0.12(+1.05%)
Sep 29, 2009	11.95	12.00	11.76	11.86	28,268,878	-0.06(-0.49%)
Sep 28, 2009	11.74	11.96	11.68	11.92	31,886,246	+0.24(+2.05%)
Sep 25, 2009	11.63	11.70	11.49	11.68	33,489,160	+0.04(+0.36%)
Sep 24, 2009	12.00	12.03	11.48	11.64	56,635,284	-0.29(-2.39%)
Sep 23, 2009	11.99	12.22	11.92	11.92	54,944,576	-0.14(-1.16%)
Sep 22, 2009	11.77	12.15	11.65	12.06	58,732,848	+0.52(+4.54%)
Sep 21, 2009	11.39	11.56	11.18	11.54	52,173,064	+0.11(+0.95%)
Sep 18, 2009	11.46	11.53	11.30	11.43	41,519,960	+0.03(+0.23%)
Sep 17, 2009	11.52	11.69	11.36	11.40	46,890,460	-0.03(-0.26%)
Sep 16, 2009	11.47	11.67	11.36	11.43	59,022,196	+0.13(+1.13%)
Sep 15, 2009	11.09	11.40	10.99	11.31	63,417,872	+0.22(+1.96%)
Sep 14, 2009	10.76	11.11	10.75	11.09	33,478,172	+0.11(+0.99%)
Sep 11, 2009	11.12	11.20	10.91	10.98	39,890,476	-0.09(-0.80%)
Sep 10, 2009	10.83	11.08	10.70	11.07	45,985,272	+0.27(+2.54%)
Sep 09, 2009	10.85	10.90	10.67	10.79	32,888,310	+0.00(+0.00%)
Sep 08, 2009	10.78	10.87	10.66	10.79	47,261,780	+0.34(+3.27%)
Sep 04, 2009	10.21	10.45	10.08	10.45	42,670,584	+0.34(+3.33%)
Sep 03, 2009	10.07	10.15	9.948	10.11	40,619,912	+0.14(+1.40%)
Sep 02, 2009	9.829	10.08	9.788	9.974	44,163,216	+0.09(+0.89%)

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.