Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.93	13.01	12.86	13.00	1,214,377	+0.03(+0.20%)
Nov 27, 2009	12.88	13.05	12.82	12.97	2,172,739	-0.21(-1.62%)
Nov 25, 2009	13.20	13.21	13.16	13.19	719,055	+0.03(+0.24%)
Nov 24, 2009	13.20	13.21	13.09	13.16	1,616,214	-0.07(-0.51%)
Nov 23, 2009	13.16	13.27	13.15	13.22	967,765	+0.19(+1.49%)
Nov 20, 2009	13.01	13.05	12.96	13.03	1,235,183	-0.07(-0.54%)
Nov 19, 2009	13.22	13.23	13.01	13.10	1,389,022	-0.22(-1.68%)
Nov 18, 2009	13.38	13.38	13.25	13.32	1,246,643	-0.08(-0.59%)
Nov 17, 2009	13.30	13.40	13.29	13.40	2,525,262	+0.08(+0.61%)
Nov 16, 2009	13.23	13.37	13.22	13.32	1,822,142	+0.14(+1.04%)
Nov 13, 2009	13.11	13.22	13.06	13.19	1,783,902	+0.12(+0.96%)
Nov 12, 2009	13.11	13.21	13.04	13.06	2,899,087	-0.07(-0.55%)
Nov 11, 2009	13.12	13.19	13.06	13.13	3,290,525	+0.10(+0.77%)
Nov 10, 2009	13.01	13.10	12.98	13.03	1,258,820	-0.00(-0.03%)
Nov 09, 2009	12.87	13.04	12.84	13.04	1,163,116	+0.27(+2.13%)
Nov 06, 2009	12.70	12.81	12.65	12.77	1,141,619	+0.02(+0.17%)
Nov 05, 2009	12.64	12.78	12.60	12.74	1,227,353	+0.28(+2.22%)
Nov 04, 2009	12.47	12.61	12.45	12.47	1,382,265	+0.09(+0.70%)
Nov 03, 2009	12.32	12.39	12.26	12.38	2,697,759	-0.01(-0.12%)
Nov 02, 2009	12.40	12.51	12.26	12.40	1,713,658	+0.03(+0.25%)
Oct 30, 2009	12.67	12.68	12.33	12.36	3,520,369	-0.32(-2.54%)
Oct 29, 2009	12.55	12.71	12.50	12.69	1,812,880	+0.23(+1.87%)
Oct 28, 2009	12.63	12.70	12.41	12.45	1,696,799	-0.24(-1.86%)
Oct 27, 2009	12.84	12.88	12.65	12.69	1,845,579	-0.13(-1.03%)
Oct 26, 2009	12.88	13.06	12.77	12.82	2,338,500	-0.05(-0.41%)
Oct 23, 2009	12.91	12.92	12.83	12.87	2,562,795	-0.03(-0.26%)
Oct 22, 2009	12.82	12.93	12.71	12.91	3,350,554	+0.08(+0.64%)
Oct 21, 2009	12.87	13.05	12.80	12.83	1,908,305	-0.05(-0.41%)
Oct 20, 2009	12.79	12.88	12.79	12.88	1,244,903	+0.01(+0.11%)
Oct 19, 2009	12.77	12.89	12.71	12.86	1,250,935	+0.11(+0.87%)
Oct 16, 2009	12.83	12.83	12.66	12.75	2,042,466	-0.13(-1.03%)
Oct 15, 2009	12.81	12.89	12.80	12.89	3,065,593	-0.02(-0.13%)
Oct 14, 2009	12.96	12.96	12.82	12.90	1,908,151	+0.18(+1.44%)
Oct 13, 2009	12.71	12.77	12.66	12.72	1,035,058	+0.00(+0.00%)
Oct 12, 2009	12.78	12.79	12.64	12.72	1,459,753	+0.05(+0.36%)
Oct 09, 2009	12.49	12.69	12.47	12.67	979,708	+0.17(+1.34%)
Oct 08, 2009	12.56	12.62	12.46	12.51	1,261,034	+0.04(+0.31%)
Oct 07, 2009	12.41	12.49	12.39	12.47	950,585	+0.02(+0.17%)
Oct 06, 2009	12.28	12.47	12.28	12.45	1,015,034	+0.24(+1.95%)
Oct 05, 2009	12.15	12.26	12.05	12.21	1,178,872	+0.12(+0.95%)
Oct 02, 2009	12.01	12.18	12.01	12.09	1,537,124	-0.02(-0.14%)
Oct 01, 2009	12.44	12.45	12.11	12.11	1,902,248	-0.37(-2.96%)
Sep 30, 2009	12.51	12.59	12.29	12.48	1,330,088	+0.02(+0.17%)
Sep 29, 2009	12.55	12.60	12.44	12.46	1,536,949	-0.10(-0.78%)
Sep 28, 2009	12.41	12.63	12.40	12.56	1,267,982	+0.21(+1.67%)
Sep 25, 2009	12.32	12.43	12.30	12.35	1,008,636	-0.07(-0.54%)
Sep 24, 2009	12.56	12.60	12.35	12.42	1,873,866	-0.07(-0.60%)
Sep 23, 2009	12.59	12.72	12.48	12.49	893,816	-0.05(-0.38%)
Sep 22, 2009	12.58	12.58	12.49	12.54	1,211,908	+0.04(+0.30%)
Sep 21, 2009	12.41	12.54	12.40	12.50	1,031,505	+0.00(+0.04%)
Sep 18, 2009	12.54	12.56	12.44	12.50	1,168,054	+0.02(+0.15%)
Sep 17, 2009	12.46	12.55	12.42	12.48	1,382,354	+0.09(+0.76%)
Sep 16, 2009	12.43	12.51	12.37	12.38	1,351,819	+0.01(+0.09%)
Sep 15, 2009	12.32	12.40	12.29	12.37	1,451,449	+0.06(+0.53%)
Sep 14, 2009	12.21	12.31	12.21	12.31	776,235	+0.00(+0.04%)
Sep 11, 2009	12.33	12.36	12.23	12.30	697,858	-0.02(-0.14%)
Sep 10, 2009	12.17	12.33	12.14	12.32	1,138,447	+0.17(+1.38%)
Sep 09, 2009	12.07	12.21	12.01	12.15	1,686,020	+0.09(+0.78%)
Sep 08, 2009	12.07	12.07	11.96	12.06	1,049,269	+0.11(+0.88%)
Sep 04, 2009	11.76	11.96	11.75	11.95	790,397	+0.21(+1.78%)
Sep 03, 2009	11.74	11.76	11.61	11.74	1,056,673	+0.07(+0.58%)
Sep 02, 2009	11.62	11.75	11.61	11.68	1,094,658	+0.00(+0.04%)

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.