Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.79	16.26	15.73	16.20	17,147,894	+0.84(+5.45%)
Nov 27, 2009	15.55	15.63	15.32	15.36	6,297,298	-0.63(-3.92%)
Nov 25, 2009	15.78	16.03	15.71	15.99	6,832,759	+0.41(+2.64%)
Nov 24, 2009	15.73	15.80	15.51	15.58	9,616,973	-0.22(-1.38%)
Nov 23, 2009	15.80	15.92	15.71	15.80	10,063,355	+0.27(+1.77%)
Nov 20, 2009	15.70	15.87	15.48	15.52	13,505,295	+0.09(+0.59%)
Nov 19, 2009	15.71	15.73	15.22	15.43	12,131,850	-0.39(-2.45%)
Nov 18, 2009	15.87	15.97	15.66	15.82	7,289,630	-0.11(-0.66%)
Nov 17, 2009	15.94	15.97	15.71	15.92	7,089,445	-0.05(-0.29%)
Nov 16, 2009	15.81	16.09	15.80	15.97	8,228,429	+0.26(+1.64%)
Nov 13, 2009	15.65	15.89	15.55	15.71	7,988,271	+0.19(+1.25%)
Nov 12, 2009	15.78	15.79	15.48	15.52	10,698,614	-0.30(-1.89%)
Nov 11, 2009	15.62	15.85	15.57	15.82	10,606,120	+0.33(+2.14%)
Nov 10, 2009	15.31	15.57	15.24	15.49	9,076,239	+0.02(+0.16%)
Nov 09, 2009	15.09	15.48	15.02	15.46	10,658,798	+0.61(+4.12%)
Nov 06, 2009	14.70	14.97	14.57	14.85	8,046,977	+0.01(+0.05%)
Nov 05, 2009	14.77	15.03	14.55	14.84	12,680,082	+0.28(+1.93%)
Nov 04, 2009	14.77	15.01	14.48	14.56	12,467,701	-0.05(-0.34%)
Nov 03, 2009	14.29	14.62	14.10	14.61	14,672,953	+0.07(+0.46%)
Nov 02, 2009	14.69	14.94	14.21	14.54	10,093,319	-0.06(-0.41%)
Oct 30, 2009	15.08	15.17	14.44	14.60	18,507,782	-0.59(-3.89%)
Oct 29, 2009	14.84	15.29	14.70	15.20	20,500,618	+0.91(+6.38%)
Oct 28, 2009	14.80	14.97	14.25	14.28	18,946,518	-0.61(-4.09%)
Oct 27, 2009	15.14	15.35	14.84	14.89	12,562,016	-0.20(-1.33%)
Oct 26, 2009	15.61	15.75	14.98	15.09	10,738,226	-0.54(-3.45%)
Oct 23, 2009	15.79	15.83	15.56	15.63	9,075,827	-0.45(-2.78%)
Oct 22, 2009	15.77	16.11	15.60	16.08	9,614,164	+0.30(+1.92%)
Oct 21, 2009	16.09	16.34	15.75	15.78	9,261,884	-0.32(-1.97%)
Oct 20, 2009	16.05	16.15	16.00	16.09	10,890,745	-0.17(-1.04%)
Oct 19, 2009	15.99	16.41	15.97	16.26	9,785,038	+0.35(+2.21%)
Oct 16, 2009	15.77	16.05	15.64	15.91	11,387,003	-0.14(-0.85%)
Oct 15, 2009	16.00	16.13	15.93	16.05	9,415,016	-0.11(-0.70%)
Oct 14, 2009	16.08	16.25	15.98	16.16	11,161,962	+0.27(+1.68%)
Oct 13, 2009	16.03	16.08	15.77	15.89	12,606,202	-0.20(-1.23%)
Oct 12, 2009	15.92	16.16	15.84	16.09	10,774,628	+0.25(+1.56%)
Oct 09, 2009	15.25	15.86	15.25	15.84	11,040,590	+0.46(+3.00%)
Oct 08, 2009	15.30	15.66	15.29	15.38	10,602,811	+0.18(+1.20%)
Oct 07, 2009	15.11	15.27	14.97	15.20	8,391,152	+0.06(+0.37%)
Oct 06, 2009	14.92	15.39	14.86	15.14	11,091,560	+0.51(+3.49%)
Oct 05, 2009	14.51	14.69	14.44	14.63	11,665,786	+0.17(+1.14%)
Oct 02, 2009	14.11	14.61	14.02	14.47	11,487,310	+0.14(+0.96%)
Oct 01, 2009	14.94	15.05	14.27	14.33	15,463,179	-0.71(-4.75%)
Sep 30, 2009	15.09	15.28	14.79	15.04	12,988,860	-0.03(-0.21%)
Sep 29, 2009	14.96	15.43	14.89	15.08	16,644,136	+0.21(+1.42%)
Sep 28, 2009	14.35	14.98	14.32	14.86	9,112,135	+0.54(+3.78%)
Sep 25, 2009	14.43	14.71	14.24	14.32	8,435,187	-0.18(-1.24%)
Sep 24, 2009	14.82	15.00	14.43	14.50	10,517,970	-0.25(-1.72%)
Sep 23, 2009	15.05	15.26	14.76	14.76	9,330,423	-0.31(-2.03%)
Sep 22, 2009	14.99	15.15	14.98	15.06	8,171,336	+0.18(+1.21%)
Sep 21, 2009	14.80	15.01	14.71	14.88	9,997,325	-0.17(-1.10%)
Sep 18, 2009	15.05	15.24	14.96	15.05	11,890,579	+0.02(+0.12%)
Sep 17, 2009	15.10	15.51	14.91	15.03	12,558,084	+0.40(+2.76%)
Sep 16, 2009	14.55	15.27	14.53	14.63	14,741,259	-0.02(-0.14%)
Sep 15, 2009	14.70	14.76	14.45	14.65	10,246,070	-0.05(-0.36%)
Sep 14, 2009	14.28	14.72	14.06	14.70	9,734,033	+0.32(+2.20%)
Sep 11, 2009	14.24	14.45	14.00	14.38	10,534,024	+0.20(+1.44%)
Sep 10, 2009	14.03	14.38	13.62	14.18	9,144,667	+0.13(+0.93%)
Sep 09, 2009	13.70	14.17	13.67	14.05	11,687,091	+0.22(+1.60%)
Sep 08, 2009	13.71	13.83	13.58	13.83	11,614,822	+0.38(+2.83%)
Sep 04, 2009	13.64	13.75	13.31	13.45	12,105,750	-0.23(-1.70%)
Sep 03, 2009	13.76	13.83	13.34	13.68	10,621,322	+0.06(+0.41%)
Sep 02, 2009	13.37	13.87	13.28	13.62	11,770,391	+0.19(+1.44%)

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.