Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.13	16.25	15.87	16.07	33,660,532	-0.02(-0.10%)
Nov 27, 2009	15.79	16.20	15.67	16.08	24,822,638	-0.53(-3.17%)
Nov 25, 2009	16.25	16.67	16.10	16.61	35,981,616	+0.50(+3.07%)
Nov 24, 2009	15.93	16.16	15.82	16.12	27,239,578	+0.09(+0.59%)
Nov 23, 2009	16.25	16.29	15.98	16.02	34,750,348	+0.34(+2.14%)
Nov 20, 2009	15.86	15.86	15.54	15.69	28,893,332	-0.31(-1.92%)
Nov 19, 2009	16.10	16.10	15.68	15.99	37,310,504	-0.03(-0.20%)
Nov 18, 2009	16.44	16.48	15.95	16.02	39,039,436	-0.24(-1.50%)
Nov 17, 2009	15.91	16.27	15.71	16.27	31,818,592	+0.30(+1.90%)
Nov 16, 2009	15.82	16.12	15.81	15.97	34,608,944	+0.24(+1.53%)
Nov 13, 2009	15.54	15.85	15.44	15.72	32,510,386	+0.28(+1.83%)
Nov 12, 2009	15.81	16.04	15.39	15.44	40,878,612	-0.51(-3.20%)
Nov 11, 2009	16.27	16.27	15.85	15.95	37,611,720	-0.07(-0.41%)
Nov 10, 2009	15.88	16.11	15.74	16.02	35,298,272	+0.07(+0.45%)
Nov 09, 2009	15.70	16.02	15.66	15.95	39,439,236	+0.59(+3.84%)
Nov 06, 2009	15.27	15.62	15.23	15.36	34,739,844	+0.18(+1.22%)
Nov 05, 2009	15.01	15.45	14.96	15.17	39,514,304	+0.25(+1.70%)
Nov 04, 2009	15.13	15.16	14.84	14.92	44,222,920	+0.10(+0.66%)
Nov 03, 2009	14.33	15.00	14.24	14.82	40,045,876	+0.18(+1.26%)
Nov 02, 2009	14.67	15.18	14.43	14.64	50,138,808	+0.15(+1.06%)
Oct 30, 2009	15.27	15.32	14.17	14.48	68,167,536	-0.70(-4.58%)
Oct 29, 2009	14.63	15.28	14.58	15.18	49,934,708	+0.94(+6.63%)
Oct 28, 2009	15.09	15.15	14.20	14.24	77,952,304	-0.88(-5.84%)
Oct 27, 2009	15.40	15.52	15.11	15.12	47,422,996	-0.25(-1.65%)
Oct 26, 2009	15.68	15.98	15.19	15.37	42,485,440	-0.17(-1.07%)
Oct 23, 2009	15.73	15.86	15.45	15.54	44,035,616	-0.24(-1.49%)
Oct 22, 2009	15.79	15.81	15.47	15.77	45,147,040	+0.04(+0.26%)
Oct 21, 2009	15.57	16.10	15.49	15.73	57,861,896	+0.18(+1.15%)
Oct 20, 2009	15.32	15.60	15.31	15.55	73,805,816	-0.55(-3.44%)
Oct 19, 2009	15.80	16.19	15.62	16.11	35,571,472	+0.33(+2.06%)
Oct 16, 2009	15.62	15.85	15.55	15.78	40,443,816	-0.05(-0.32%)
Oct 15, 2009	15.52	15.89	15.45	15.83	43,682,512	+0.39(+2.52%)
Oct 14, 2009	15.41	15.63	15.36	15.45	42,344,568	+0.25(+1.67%)
Oct 13, 2009	15.06	15.28	14.94	15.19	38,813,176	+0.06(+0.41%)
Oct 12, 2009	15.23	15.34	15.01	15.13	33,239,546	+0.10(+0.67%)
Oct 09, 2009	14.98	15.10	14.90	15.03	32,681,426	+0.16(+1.10%)
Oct 08, 2009	14.66	14.97	14.54	14.87	47,301,676	+0.39(+2.71%)
Oct 07, 2009	14.39	14.54	14.20	14.47	40,972,624	+0.08(+0.59%)
Oct 06, 2009	14.37	14.62	14.23	14.39	46,159,380	+0.19(+1.37%)
Oct 05, 2009	14.06	14.26	13.91	14.19	46,519,984	+0.18(+1.30%)
Oct 02, 2009	13.72	14.09	13.69	14.01	62,811,980	+0.09(+0.65%)
Oct 01, 2009	14.40	14.41	13.91	13.92	38,467,316	-0.46(-3.20%)
Sep 30, 2009	14.44	14.58	14.19	14.38	52,861,116	+0.13(+0.90%)
Sep 29, 2009	14.31	14.33	14.03	14.25	28,759,634	+0.03(+0.22%)
Sep 28, 2009	14.03	14.33	13.94	14.22	34,936,832	+0.35(+2.53%)
Sep 25, 2009	13.81	14.03	13.75	13.87	30,073,964	+0.10(+0.75%)
Sep 24, 2009	14.19	14.23	13.66	13.77	57,638,224	-0.35(-2.51%)
Sep 23, 2009	14.41	14.48	14.10	14.12	41,686,536	-0.34(-2.36%)
Sep 22, 2009	14.36	14.54	14.21	14.46	34,491,224	+0.30(+2.15%)
Sep 21, 2009	14.00	14.19	13.69	14.16	45,995,756	+0.02(+0.13%)
Sep 18, 2009	14.30	14.33	14.05	14.14	30,413,502	-0.14(-1.01%)
Sep 17, 2009	14.17	14.41	14.05	14.29	45,936,876	+0.35(+2.52%)
Sep 16, 2009	14.09	14.26	13.89	13.93	42,991,932	-0.00(-0.02%)
Sep 15, 2009	13.83	14.00	13.78	13.94	36,677,836	+0.13(+0.91%)
Sep 14, 2009	13.52	13.87	13.46	13.81	25,618,272	+0.11(+0.80%)
Sep 11, 2009	13.88	13.88	13.57	13.70	33,422,826	-0.14(-1.00%)
Sep 10, 2009	13.60	13.90	13.50	13.84	42,025,768	+0.29(+2.17%)
Sep 09, 2009	13.58	13.71	13.47	13.55	42,110,476	+0.09(+0.70%)
Sep 08, 2009	13.46	13.53	13.35	13.45	45,109,656	+0.34(+2.56%)
Sep 04, 2009	12.65	13.15	12.60	13.12	45,067,224	+0.50(+3.97%)
Sep 03, 2009	12.77	12.79	12.54	12.62	42,707,580	+0.06(+0.47%)
Sep 02, 2009	12.35	12.73	12.23	12.56	54,505,392	+0.35(+2.88%)

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.