Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.00	14.00	13.45	13.52	434,540	-0.57(-4.08%)
Nov 27, 2009	13.98	14.27	13.76	14.09	166,334	-0.24(-1.66%)
Nov 25, 2009	14.31	14.56	14.03	14.33	412,694	+0.03(+0.22%)
Nov 24, 2009	14.97	14.97	14.20	14.30	394,690	-0.62(-4.16%)
Nov 23, 2009	14.73	15.20	14.73	14.92	506,257	+0.40(+2.74%)
Nov 20, 2009	14.11	14.59	14.08	14.52	769,536	+0.77(+5.57%)
Nov 19, 2009	14.12	14.19	13.69	13.76	580,126	-0.39(-2.78%)
Nov 18, 2009	13.63	14.20	13.61	14.15	538,128	+0.55(+4.03%)
Nov 17, 2009	13.75	13.89	13.54	13.60	251,895	-0.25(-1.79%)
Nov 16, 2009	13.05	13.86	13.05	13.85	624,546	+0.87(+6.67%)
Nov 13, 2009	12.59	13.01	12.42	12.98	505,776	+0.55(+4.43%)
Nov 12, 2009	12.59	13.04	12.42	12.43	478,428	-0.14(-1.15%)
Nov 11, 2009	12.88	12.93	12.44	12.58	447,526	-0.19(-1.50%)
Nov 10, 2009	13.04	13.19	12.71	12.77	499,900	-0.41(-3.14%)
Nov 09, 2009	13.48	13.66	13.08	13.18	713,985	-0.30(-2.23%)
Nov 06, 2009	13.21	13.56	13.09	13.48	599,792	+0.36(+2.72%)
Nov 05, 2009	14.48	14.72	13.12	13.12	2,143,302	-2.39(-15.41%)
Nov 04, 2009	16.54	16.72	15.39	15.51	820,810	-1.00(-6.08%)
Nov 03, 2009	15.92	16.79	15.82	16.52	470,426	+0.53(+3.33%)
Nov 02, 2009	16.09	16.50	15.88	15.99	342,036	-0.07(-0.42%)
Oct 30, 2009	17.15	17.15	15.97	16.05	728,981	-1.21(-6.98%)
Oct 29, 2009	17.46	17.59	17.23	17.26	406,624	-0.14(-0.80%)
Oct 28, 2009	17.64	17.81	17.35	17.40	486,477	-0.26(-1.46%)
Oct 27, 2009	17.54	18.00	17.10	17.66	531,200	+0.08(+0.47%)
Oct 26, 2009	17.50	17.87	17.35	17.57	334,650	+0.15(+0.86%)
Oct 23, 2009	17.70	18.17	17.38	17.42	326,355	-0.61(-3.39%)
Oct 22, 2009	18.68	18.75	17.75	18.03	494,791	-0.98(-5.17%)
Oct 21, 2009	18.81	19.43	18.73	19.02	334,286	+0.20(+1.07%)
Oct 20, 2009	18.79	19.02	18.69	18.82	341,019	-0.04(-0.22%)
Oct 19, 2009	18.71	19.08	18.35	18.86	168,416	+0.35(+1.90%)
Oct 16, 2009	18.91	18.91	18.41	18.51	199,502	-0.48(-2.51%)
Oct 15, 2009	18.82	19.02	18.75	18.98	202,645	+0.10(+0.55%)
Oct 14, 2009	18.93	18.98	18.62	18.88	196,436	+0.17(+0.91%)
Oct 13, 2009	18.53	18.74	18.41	18.71	245,758	+0.10(+0.53%)
Oct 12, 2009	18.88	18.99	18.49	18.61	114,049	+0.06(+0.31%)
Oct 09, 2009	18.49	18.83	18.31	18.55	181,048	+0.11(+0.59%)
Oct 08, 2009	18.38	18.88	18.18	18.44	498,083	+0.13(+0.71%)
Oct 07, 2009	18.08	18.38	17.91	18.31	230,978	+0.26(+1.46%)
Oct 06, 2009	17.94	18.15	17.87	18.05	484,160	+0.26(+1.45%)
Oct 05, 2009	17.59	17.98	17.47	17.79	244,384	+0.33(+1.87%)
Oct 02, 2009	17.86	18.07	17.45	17.47	364,377	-0.38(-2.14%)
Oct 01, 2009	18.18	18.18	17.79	17.85	462,959	-0.36(-1.99%)
Sep 30, 2009	18.44	18.67	18.16	18.21	408,327	-0.27(-1.46%)
Sep 29, 2009	18.68	18.80	18.38	18.48	296,242	-0.33(-1.76%)
Sep 28, 2009	18.59	19.05	18.52	18.81	250,836	+0.19(+1.03%)
Sep 25, 2009	18.00	18.83	17.97	18.62	441,195	+0.52(+2.89%)
Sep 24, 2009	18.18	18.25	18.03	18.10	360,855	-0.07(-0.40%)
Sep 23, 2009	18.29	18.39	17.85	18.17	281,798	-0.04(-0.23%)
Sep 22, 2009	18.19	18.30	17.95	18.21	244,616	+0.19(+1.03%)
Sep 21, 2009	18.08	18.25	17.98	18.02	249,479	-0.26(-1.41%)
Sep 18, 2009	18.61	18.72	18.11	18.28	365,473	-0.36(-1.92%)
Sep 17, 2009	18.37	18.81	18.23	18.64	553,318	+0.25(+1.35%)
Sep 16, 2009	17.69	18.56	17.45	18.39	601,362	+0.70(+3.95%)
Sep 15, 2009	17.67	17.84	17.48	17.69	273,144	-0.06(-0.35%)
Sep 14, 2009	17.54	17.97	17.19	17.75	244,938	+0.05(+0.29%)
Sep 11, 2009	17.74	17.95	17.49	17.70	203,623	-0.07(-0.41%)
Sep 10, 2009	17.45	17.80	17.02	17.78	516,390	+0.22(+1.27%)
Sep 09, 2009	17.04	17.84	16.88	17.55	520,092	+0.46(+2.66%)
Sep 08, 2009	16.78	17.32	16.61	17.10	307,975	+0.37(+2.20%)
Sep 04, 2009	16.61	16.76	16.35	16.73	323,154	+0.12(+0.72%)
Sep 03, 2009	16.48	16.65	16.25	16.61	324,809	+0.13(+0.78%)
Sep 02, 2009	16.65	16.87	16.39	16.48	593,728	-0.16(-0.93%)

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.