Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.22	13.25	12.91	13.06	2,631,427	-0.15(-1.16%)
Nov 27, 2009	12.97	13.31	12.82	13.21	329,027	-0.22(-1.65%)
Nov 25, 2009	13.54	13.54	13.39	13.43	1,311,282	-0.02(-0.16%)
Nov 24, 2009	13.51	13.58	13.41	13.45	3,156,039	-0.10(-0.74%)
Nov 23, 2009	13.61	13.82	13.48	13.55	2,579,859	+0.25(+1.91%)
Nov 20, 2009	13.12	13.32	13.06	13.30	1,069,546	+0.06(+0.48%)
Nov 19, 2009	13.38	13.38	13.05	13.24	1,295,460	-0.21(-1.57%)
Nov 18, 2009	13.33	13.46	13.16	13.45	1,067,434	+0.07(+0.51%)
Nov 17, 2009	13.16	13.40	13.08	13.38	846,135	+0.13(+0.96%)
Nov 16, 2009	12.95	13.37	12.95	13.25	892,890	+0.40(+3.09%)
Nov 13, 2009	12.71	12.93	12.50	12.86	1,213,618	-0.03(-0.21%)
Nov 12, 2009	12.95	13.11	12.86	12.88	1,308,293	-0.10(-0.77%)
Nov 11, 2009	12.98	13.09	12.87	12.98	867,768	+0.05(+0.37%)
Nov 10, 2009	12.75	12.97	12.64	12.94	1,245,136	+0.15(+1.16%)
Nov 09, 2009	12.63	12.83	12.56	12.79	884,052	+0.33(+2.63%)
Nov 06, 2009	12.17	12.49	12.14	12.46	1,219,114	+0.14(+1.16%)
Nov 05, 2009	12.28	12.39	12.15	12.32	1,950,804	+0.17(+1.39%)
Nov 04, 2009	12.27	12.46	12.05	12.15	2,026,971	+0.02(+0.13%)
Nov 03, 2009	11.55	12.15	11.45	12.13	2,206,598	+0.52(+4.47%)
Nov 02, 2009	11.78	12.02	11.44	11.61	2,296,860	-0.05(-0.41%)
Oct 30, 2009	12.09	12.23	11.55	11.66	1,978,721	-0.49(-4.01%)
Oct 29, 2009	11.45	12.50	11.23	12.15	3,854,021	+1.09(+9.81%)
Oct 28, 2009	11.74	11.74	11.03	11.06	1,737,958	-0.70(-5.98%)
Oct 27, 2009	12.16	12.25	11.71	11.77	1,018,864	-0.39(-3.22%)
Oct 26, 2009	12.37	12.76	12.10	12.16	655,249	-0.21(-1.71%)
Oct 23, 2009	12.40	12.44	12.28	12.37	714,429	-0.23(-1.85%)
Oct 22, 2009	12.56	12.67	12.34	12.60	1,043,178	-0.02(-0.17%)
Oct 21, 2009	12.36	12.87	12.31	12.62	1,478,383	+0.20(+1.58%)
Oct 20, 2009	12.17	12.44	12.14	12.43	1,467,126	+0.02(+0.13%)
Oct 19, 2009	12.09	12.54	12.03	12.41	781,423	+0.39(+3.21%)
Oct 16, 2009	12.01	12.21	11.93	12.03	1,049,324	-0.14(-1.17%)
Oct 15, 2009	12.10	12.35	12.06	12.17	1,631,424	-0.06(-0.52%)
Oct 14, 2009	12.26	12.38	12.09	12.23	1,511,996	+0.17(+1.45%)
Oct 13, 2009	12.14	12.16	11.85	12.06	650,640	-0.11(-0.87%)
Oct 12, 2009	12.33	12.36	12.10	12.16	395,787	-0.03(-0.22%)
Oct 09, 2009	12.05	12.22	12.00	12.19	590,676	+0.07(+0.61%)
Oct 08, 2009	12.04	12.22	11.93	12.12	1,139,504	+0.19(+1.60%)
Oct 07, 2009	12.00	12.19	11.83	11.92	906,618	-0.15(-1.27%)
Oct 06, 2009	12.05	12.55	11.95	12.08	1,327,746	+0.17(+1.47%)
Oct 05, 2009	11.61	11.96	11.57	11.90	1,118,183	+0.39(+3.35%)
Oct 02, 2009	11.67	11.74	11.37	11.52	1,499,646	-0.32(-2.73%)
Oct 01, 2009	12.31	12.33	11.82	11.84	1,276,104	-0.56(-4.52%)
Sep 30, 2009	12.81	12.93	12.32	12.40	2,038,214	-0.41(-3.18%)
Sep 29, 2009	12.75	13.04	12.67	12.81	2,360,191	+0.07(+0.54%)
Sep 28, 2009	12.51	12.86	12.37	12.74	1,115,230	+0.27(+2.17%)
Sep 25, 2009	12.47	12.65	12.37	12.47	1,000,124	-0.01(-0.04%)
Sep 24, 2009	12.53	12.86	12.36	12.48	1,337,733	-0.04(-0.34%)
Sep 23, 2009	12.71	12.84	12.50	12.52	1,022,548	-0.19(-1.50%)
Sep 22, 2009	12.59	13.03	12.57	12.71	1,711,658	+0.25(+2.04%)
Sep 21, 2009	12.59	12.70	12.39	12.45	1,237,327	-0.23(-1.79%)
Sep 18, 2009	12.98	13.13	12.65	12.68	2,206,162	-0.23(-1.80%)
Sep 17, 2009	12.68	13.15	12.63	12.91	3,358,010	+0.67(+5.45%)
Sep 16, 2009	12.14	12.68	12.09	12.25	1,400,347	+0.13(+1.05%)
Sep 15, 2009	12.12	12.39	12.03	12.12	755,406	+0.03(+0.22%)
Sep 14, 2009	11.94	12.12	11.70	12.09	930,721	+0.05(+0.44%)
Sep 11, 2009	11.97	12.54	11.94	12.04	1,601,079	-0.02(-0.18%)
Sep 10, 2009	11.51	12.10	11.45	12.06	1,238,790	+0.51(+4.45%)
Sep 09, 2009	11.35	11.56	11.18	11.55	719,239	+0.16(+1.39%)
Sep 08, 2009	11.33	11.49	11.29	11.39	787,505	+0.20(+1.75%)
Sep 04, 2009	10.83	11.28	10.68	11.19	680,851	+0.37(+3.37%)
Sep 03, 2009	10.77	10.92	10.65	10.83	569,004	+0.10(+0.94%)
Sep 02, 2009	10.88	10.94	10.63	10.73	1,632,752	-0.15(-1.36%)

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.