Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.78	13.06	12.65	12.78	11,307,086	+0.04(+0.31%)
Nov 27, 2009	12.49	12.83	12.34	12.74	5,477,447	-0.45(-3.38%)
Nov 25, 2009	13.05	13.21	12.90	13.19	10,342,159	+0.25(+1.91%)
Nov 24, 2009	12.82	13.02	12.63	12.94	11,499,942	+0.14(+1.07%)
Nov 23, 2009	12.91	13.11	12.76	12.81	9,768,601	+0.22(+1.76%)
Nov 20, 2009	12.48	12.62	12.45	12.58	17,846,530	-0.18(-1.39%)
Nov 19, 2009	12.89	12.91	12.57	12.76	10,499,772	-0.21(-1.63%)
Nov 18, 2009	13.18	13.27	12.90	12.97	9,778,448	-0.16(-1.23%)
Nov 17, 2009	13.01	13.15	12.94	13.13	12,865,952	-0.03(-0.25%)
Nov 16, 2009	12.98	13.32	12.93	13.17	18,199,540	+0.46(+3.60%)
Nov 13, 2009	12.55	12.77	12.44	12.71	11,381,333	+0.20(+1.60%)
Nov 12, 2009	12.76	12.90	12.43	12.51	11,795,903	-0.37(-2.87%)
Nov 11, 2009	13.09	13.17	12.80	12.88	12,198,751	+0.03(+0.21%)
Nov 10, 2009	12.88	12.93	12.61	12.85	12,952,772	-0.09(-0.72%)
Nov 09, 2009	12.90	13.07	12.83	12.95	12,993,131	+0.54(+4.38%)
Nov 06, 2009	11.88	12.45	11.88	12.40	19,782,628	+0.35(+2.91%)
Nov 05, 2009	12.18	12.31	11.88	12.05	24,055,490	-0.22(-1.78%)
Nov 04, 2009	12.56	12.79	12.24	12.27	18,331,992	+0.00(+0.02%)
Nov 03, 2009	11.87	12.39	11.82	12.27	22,638,554	+0.18(+1.53%)
Nov 02, 2009	12.34	12.47	11.91	12.09	22,464,022	-0.23(-1.86%)
Oct 30, 2009	12.82	12.82	12.13	12.31	18,312,398	-0.61(-4.73%)
Oct 29, 2009	12.61	13.04	12.61	12.93	10,635,059	+0.44(+3.49%)
Oct 28, 2009	12.96	12.96	12.44	12.49	16,623,974	-0.63(-4.82%)
Oct 27, 2009	13.10	13.28	12.83	13.12	13,266,715	-0.02(-0.16%)
Oct 26, 2009	13.53	13.82	13.02	13.14	12,821,533	-0.34(-2.53%)
Oct 23, 2009	13.56	13.60	13.40	13.48	10,969,300	-0.37(-2.68%)
Oct 22, 2009	13.72	13.89	13.50	13.85	12,456,523	+0.02(+0.12%)
Oct 21, 2009	13.79	14.30	13.75	13.84	18,190,356	-0.06(-0.42%)
Oct 20, 2009	13.89	14.00	13.84	13.90	18,217,938	-0.59(-4.10%)
Oct 19, 2009	14.47	14.57	14.28	14.49	11,123,304	+0.08(+0.56%)
Oct 16, 2009	14.32	14.45	14.19	14.41	12,451,770	-0.08(-0.54%)
Oct 15, 2009	14.30	14.50	14.14	14.49	11,561,564	+0.13(+0.93%)
Oct 14, 2009	13.96	14.37	13.96	14.36	10,814,177	+0.56(+4.04%)
Oct 13, 2009	13.77	13.91	13.53	13.80	12,805,521	+0.01(+0.08%)
Oct 12, 2009	13.74	13.84	13.49	13.79	9,576,780	+0.47(+3.50%)
Oct 09, 2009	13.14	13.43	13.12	13.32	7,027,328	+0.09(+0.69%)
Oct 08, 2009	12.82	13.26	12.71	13.23	10,469,181	+0.53(+4.17%)
Oct 07, 2009	12.74	12.82	12.54	12.70	9,034,043	-0.02(-0.19%)
Oct 06, 2009	12.76	12.91	12.56	12.72	9,717,503	+0.34(+2.74%)
Oct 05, 2009	12.10	12.45	11.95	12.38	12,708,313	+0.36(+2.96%)
Oct 02, 2009	11.96	12.13	11.82	12.03	16,365,053	-0.22(-1.77%)
Oct 01, 2009	12.92	12.92	12.23	12.25	13,476,481	-0.55(-4.29%)
Sep 30, 2009	12.96	13.00	12.50	12.79	16,564,878	+0.10(+0.75%)
Sep 29, 2009	12.80	12.90	12.56	12.70	15,715,635	-0.25(-1.93%)
Sep 28, 2009	12.72	12.96	12.62	12.95	12,113,318	+0.33(+2.58%)
Sep 25, 2009	12.57	12.84	12.49	12.62	19,995,718	+0.04(+0.32%)
Sep 24, 2009	13.25	13.25	12.48	12.58	26,919,362	-0.67(-5.07%)
Sep 23, 2009	13.68	13.68	13.09	13.25	19,405,948	-0.38(-2.78%)
Sep 22, 2009	13.37	13.70	13.24	13.63	13,676,931	+0.57(+4.37%)
Sep 21, 2009	12.76	13.10	12.59	13.06	10,738,180	-0.11(-0.87%)
Sep 18, 2009	13.27	13.29	12.93	13.18	9,815,498	-0.01(-0.10%)
Sep 17, 2009	13.08	13.36	12.99	13.19	16,445,623	+0.15(+1.15%)
Sep 16, 2009	13.05	13.24	12.88	13.04	14,485,112	+0.09(+0.66%)
Sep 15, 2009	12.60	12.98	12.57	12.95	14,438,493	+0.47(+3.77%)
Sep 14, 2009	12.07	12.54	12.07	12.48	12,197,617	+0.12(+1.00%)
Sep 11, 2009	12.04	12.47	12.01	12.36	16,356,204	+0.38(+3.18%)
Sep 10, 2009	11.62	12.00	11.61	11.98	9,846,010	+0.33(+2.83%)
Sep 09, 2009	11.57	11.76	11.46	11.65	10,775,572	+0.07(+0.61%)
Sep 08, 2009	11.46	11.65	11.39	11.58	10,829,771	+0.44(+3.98%)
Sep 04, 2009	10.84	11.19	10.84	11.13	8,983,999	+0.38(+3.49%)
Sep 03, 2009	10.66	10.79	10.59	10.76	8,515,851	+0.22(+2.08%)
Sep 02, 2009	10.51	10.66	10.41	10.54	11,446,919	-0.13(-1.21%)

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.