Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.87	14.30	13.82	13.99	3,404,502	+0.04(+0.29%)
Nov 27, 2009	13.80	14.25	13.80	13.95	4,667,613	-0.24(-1.69%)
Nov 26, 2009	14.36	14.36	14.13	14.19	864,477	-0.33(-2.27%)
Nov 25, 2009	14.46	14.52	14.37	14.52	5,292,336	+0.24(+1.68%)
Nov 24, 2009	14.51	14.51	14.13	14.28	4,965,587	-0.12(-0.83%)
Nov 23, 2009	14.45	14.66	14.23	14.40	6,720,892	+0.25(+1.77%)
Nov 20, 2009	14.02	14.21	13.80	14.15	5,586,590	-0.07(-0.49%)
Nov 19, 2009	13.84	14.23	13.61	14.22	5,103,210	+0.33(+2.38%)
Nov 18, 2009	13.95	14.17	13.79	13.89	7,840,071	+0.04(+0.29%)
Nov 17, 2009	13.62	13.85	13.48	13.85	5,042,654	+0.13(+0.95%)
Nov 16, 2009	13.70	13.86	13.57	13.72	7,377,623	+0.33(+2.46%)
Nov 13, 2009	12.93	13.40	12.97	13.39	4,385,071	+0.48(+3.72%)
Nov 12, 2009	13.20	13.29	12.78	12.91	5,595,952	-0.42(-3.15%)
Nov 11, 2009	13.50	13.68	13.27	13.33	5,348,777	+0.03(+0.23%)
Nov 10, 2009	13.25	13.39	12.93	13.30	5,425,009	-0.10(-0.75%)
Nov 09, 2009	13.26	13.45	13.16	13.40	7,572,374	+0.40(+3.08%)
Nov 06, 2009	12.62	13.03	12.60	13.00	6,588,960	+0.41(+3.26%)
Nov 05, 2009	12.55	12.70	12.35	12.59	3,948,906	+0.00(+0.00%)
Nov 04, 2009	12.69	12.80	12.28	12.59	10,598,936	+0.05(+0.40%)
Nov 03, 2009	11.50	12.54	11.41	12.54	10,417,567	+0.89(+7.64%)
Nov 02, 2009	11.82	11.95	11.37	11.65	6,454,994	+0.17(+1.48%)
Oct 30, 2009	11.89	11.89	11.05	11.48	6,529,727	-0.43(-3.61%)
Oct 29, 2009	11.52	11.96	11.32	11.91	5,849,860	+0.69(+6.15%)
Oct 28, 2009	11.85	12.13	11.22	11.22	7,673,161	-0.73(-6.11%)
Oct 27, 2009	12.03	12.07	11.67	11.95	6,816,505	-0.08(-0.67%)
Oct 26, 2009	12.67	12.91	12.03	12.03	5,900,424	-0.63(-4.98%)
Oct 23, 2009	12.70	12.76	12.60	12.66	5,387,790	+0.14(+1.12%)
Oct 22, 2009	12.60	12.70	12.44	12.52	4,814,161	-0.03(-0.24%)
Oct 21, 2009	12.55	12.98	12.52	12.55	6,664,709	-0.14(-1.10%)
Oct 20, 2009	12.94	12.80	12.47	12.69	3,925,453	-0.10(-0.78%)
Oct 19, 2009	12.85	12.97	12.58	12.79	4,863,403	-0.11(-0.85%)
Oct 16, 2009	12.31	12.90	12.31	12.90	6,455,967	+0.43(+3.45%)
Oct 15, 2009	12.52	12.75	12.41	12.47	4,940,542	-0.32(-2.50%)
Oct 14, 2009	13.10	13.10	12.71	12.79	5,755,722	-0.30(-2.29%)
Oct 13, 2009	12.75	13.11	12.62	13.09	7,212,094	+0.47(+3.72%)
Oct 09, 2009	12.66	12.79	12.47	12.62	4,710,591	-0.26(-2.02%)
Oct 08, 2009	12.48	13.07	12.31	12.88	13,898,340	+0.65(+5.31%)
Oct 07, 2009	12.15	12.24	11.86	12.23	8,572,847	+0.18(+1.49%)
Oct 06, 2009	11.74	12.09	11.65	12.05	14,931,171	+0.85(+7.59%)
Oct 05, 2009	10.83	11.28	10.83	11.20	5,565,399	+0.36(+3.32%)
Oct 02, 2009	10.89	11.30	10.83	10.84	7,058,989	-0.10(-0.91%)
Oct 01, 2009	11.56	11.56	10.89	10.94	9,003,607	-0.58(-5.03%)
Sep 30, 2009	11.49	11.58	11.13	11.52	8,785,134	+0.21(+1.86%)
Sep 29, 2009	11.00	11.33	10.96	11.31	6,111,335	+0.32(+2.91%)
Sep 28, 2009	11.01	11.27	10.91	10.99	5,770,361	+0.04(+0.37%)
Sep 25, 2009	11.14	11.26	10.95	10.95	5,661,020	-0.29(-2.58%)
Sep 24, 2009	11.61	11.62	11.07	11.24	6,678,042	-0.20(-1.75%)
Sep 23, 2009	11.72	11.85	11.42	11.44	4,705,250	-0.38(-3.21%)
Sep 22, 2009	11.99	12.00	11.69	11.82	4,603,232	+0.24(+2.07%)
Sep 21, 2009	11.20	11.67	11.15	11.58	5,238,225	+0.08(+0.70%)
Sep 18, 2009	11.92	11.92	11.49	11.50	10,430,205	-0.36(-3.04%)
Sep 17, 2009	12.09	12.20	11.56	11.86	5,776,998	-0.28(-2.31%)
Sep 16, 2009	12.25	12.29	12.08	12.14	7,125,327	+0.21(+1.76%)
Sep 15, 2009	11.50	11.95	11.48	11.93	5,231,475	+0.33(+2.84%)
Sep 14, 2009	11.46	11.69	11.45	11.60	4,270,641	-0.03(-0.26%)
Sep 11, 2009	11.90	11.96	11.48	11.63	5,980,441	+0.14(+1.22%)
Sep 10, 2009	10.85	11.50	10.83	11.49	7,710,452	+0.54(+4.93%)
Sep 09, 2009	11.41	11.48	10.87	10.95	7,189,090	-0.41(-3.61%)
Sep 08, 2009	12.00	12.10	11.31	11.36	10,235,906	-0.09(-0.79%)
Sep 04, 2009	11.51	11.68	11.37	11.45	6,787,510	-0.29(-2.47%)
Sep 03, 2009	11.34	11.90	11.08	11.74	12,029,231	+0.44(+3.89%)
Sep 02, 2009	10.18	11.32	10.17	11.30	22,053,576	+1.35(+13.57%)

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.