Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.55	14.86	14.46	14.61	660,839	+0.06(+0.41%)
Nov 27, 2009	14.25	14.79	14.23	14.55	525,594	-0.05(-0.34%)
Nov 26, 2009	14.75	14.90	14.50	14.60	443,954	-0.44(-2.93%)
Nov 25, 2009	14.50	15.23	14.39	15.04	2,080,628	+0.65(+4.52%)
Nov 24, 2009	15.00	15.06	14.29	14.39	2,128,709	-0.77(-5.08%)
Nov 23, 2009	15.55	15.60	15.02	15.16	1,752,531	-0.07(-0.46%)
Nov 20, 2009	15.69	15.69	15.22	15.23	721,604	-0.46(-2.93%)
Nov 19, 2009	15.39	15.75	15.01	15.69	1,743,623	+0.17(+1.10%)
Nov 18, 2009	16.25	16.25	15.37	15.52	2,922,170	-0.48(-3.00%)
Nov 17, 2009	16.20	16.20	15.81	16.00	794,458	-0.33(-2.02%)
Nov 16, 2009	16.30	16.47	16.13	16.33	1,144,778	+0.33(+2.06%)
Nov 13, 2009	15.60	16.18	15.73	16.00	1,481,084	+0.26(+1.65%)
Nov 12, 2009	16.30	16.48	15.15	15.74	2,320,620	-0.76(-4.61%)
Nov 11, 2009	17.00	17.00	16.42	16.50	986,072	-0.16(-0.96%)
Nov 10, 2009	16.70	16.91	16.30	16.66	1,068,293	-0.31(-1.83%)
Nov 09, 2009	16.51	17.00	16.51	16.97	2,199,620	+0.74(+4.56%)
Nov 06, 2009	16.10	16.43	15.80	16.23	2,167,483	+0.20(+1.25%)
Nov 05, 2009	15.85	16.54	15.49	16.03	1,711,523	+0.18(+1.14%)
Nov 04, 2009	14.60	15.94	14.57	15.85	2,977,171	+1.43(+9.92%)
Nov 03, 2009	13.33	14.42	13.03	14.42	1,248,316	+0.80(+5.87%)
Nov 02, 2009	14.25	14.25	13.41	13.62	1,390,620	-0.39(-2.78%)
Oct 30, 2009	14.70	14.84	13.75	14.01	2,207,959	-0.59(-4.04%)
Oct 29, 2009	13.50	14.88	13.45	14.60	3,060,845	+1.76(+13.71%)
Oct 28, 2009	13.84	13.89	12.84	12.84	2,296,777	-1.16(-8.29%)
Oct 27, 2009	14.39	14.46	13.42	14.00	2,632,481	-0.40(-2.78%)
Oct 26, 2009	14.94	15.28	14.32	14.40	1,262,763	-0.53(-3.55%)
Oct 23, 2009	15.22	15.35	14.86	14.93	1,836,886	-0.22(-1.45%)
Oct 22, 2009	15.10	15.19	14.76	15.15	930,780	+0.11(+0.73%)
Oct 21, 2009	14.60	15.37	14.31	15.04	1,705,979	+0.38(+2.59%)
Oct 20, 2009	14.98	14.79	14.56	14.66	1,662,535	-0.16(-1.08%)
Oct 19, 2009	15.18	15.29	14.82	14.82	1,620,730	-0.26(-1.72%)
Oct 16, 2009	14.89	15.09	14.75	15.08	1,118,513	-0.01(-0.07%)
Oct 15, 2009	15.30	15.30	14.91	15.09	1,320,945	-0.29(-1.89%)
Oct 14, 2009	15.40	15.48	15.11	15.38	1,338,746	+0.18(+1.18%)
Oct 13, 2009	15.50	15.64	15.10	15.20	1,266,716	-0.10(-0.65%)
Oct 09, 2009	14.98	15.69	14.85	15.30	3,160,833	+0.70(+4.79%)
Oct 08, 2009	14.25	15.10	14.09	14.60	4,357,325	+0.90(+6.57%)
Oct 07, 2009	13.50	13.95	13.33	13.70	2,330,640	+0.39(+2.93%)
Oct 06, 2009	13.10	13.35	12.92	13.31	1,988,223	+0.53(+4.15%)
Oct 05, 2009	12.99	13.15	12.55	12.78	1,209,148	-0.12(-0.93%)
Oct 02, 2009	11.72	12.92	11.71	12.90	2,330,320	+0.60(+4.88%)
Oct 01, 2009	12.91	12.92	12.03	12.30	2,673,355	-0.60(-4.65%)
Sep 30, 2009	12.85	13.15	12.52	12.90	2,890,025	+0.35(+2.79%)
Sep 29, 2009	12.91	13.14	12.55	12.55	3,200,802	-0.48(-3.68%)
Sep 28, 2009	12.75	13.47	12.15	13.03	5,435,908	+0.05(+0.39%)
Sep 25, 2009	11.25	12.99	11.12	12.98	4,709,325	+1.59(+13.96%)
Sep 24, 2009	11.61	11.66	11.01	11.39	2,874,768	+0.05(+0.44%)
Sep 23, 2009	11.80	12.77	11.34	11.34	5,817,131	+0.04(+0.35%)
Sep 22, 2009	10.11	11.32	10.11	11.30	8,286,572	+1.93(+20.60%)
Sep 21, 2009	9.100	9.480	8.900	9.370	1,813,958	+0.21(+2.29%)
Sep 18, 2009	8.710	9.360	8.530	9.160	2,930,344	+0.51(+5.90%)
Sep 17, 2009	8.770	8.950	8.460	8.650	2,596,365	-0.09(-1.03%)
Sep 16, 2009	8.850	8.890	8.740	8.740	1,061,314	-0.01(-0.11%)
Sep 15, 2009	8.840	8.900	8.700	8.750	1,272,176	-0.01(-0.11%)
Sep 14, 2009	8.930	9.010	8.700	8.760	807,755	-0.24(-2.67%)
Sep 11, 2009	9.000	9.050	8.810	9.000	1,491,426	+0.11(+1.24%)
Sep 10, 2009	8.770	8.890	8.730	8.890	724,789	+0.11(+1.25%)
Sep 09, 2009	8.840	9.010	8.670	8.780	1,328,786	+0.05(+0.57%)
Sep 08, 2009	8.850	8.950	8.560	8.730	934,169	+0.01(+0.11%)
Sep 04, 2009	8.630	8.740	8.490	8.720	275,103	+0.12(+1.40%)
Sep 03, 2009	8.450	8.650	8.430	8.600	579,388	+0.17(+2.02%)
Sep 02, 2009	8.350	8.450	8.270	8.430	467,420	+0.09(+1.08%)

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.