Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.13	16.26	15.88	16.08	33,644,516	-0.02(-0.10%)
Nov 27, 2009	15.80	16.21	15.68	16.09	24,810,828	-0.53(-3.17%)
Nov 25, 2009	16.26	16.68	16.10	16.62	35,964,496	+0.50(+3.07%)
Nov 24, 2009	15.94	16.16	15.83	16.12	27,226,618	+0.09(+0.59%)
Nov 23, 2009	16.26	16.30	15.99	16.03	34,733,816	+0.34(+2.14%)
Nov 20, 2009	15.86	15.87	15.55	15.69	28,879,584	-0.31(-1.92%)
Nov 19, 2009	16.10	16.11	15.68	16.00	37,292,752	-0.03(-0.20%)
Nov 18, 2009	16.45	16.49	15.96	16.03	39,020,864	-0.24(-1.50%)
Nov 17, 2009	15.92	16.28	15.72	16.28	31,803,454	+0.30(+1.90%)
Nov 16, 2009	15.83	16.13	15.82	15.97	34,592,480	+0.24(+1.53%)
Nov 13, 2009	15.55	15.85	15.45	15.73	32,494,918	+0.28(+1.83%)
Nov 12, 2009	15.82	16.05	15.39	15.45	40,859,164	-0.51(-3.20%)
Nov 11, 2009	16.27	16.27	15.85	15.96	37,593,824	-0.07(-0.41%)
Nov 10, 2009	15.89	16.11	15.75	16.03	35,281,476	+0.07(+0.45%)
Nov 09, 2009	15.71	16.03	15.66	15.95	39,420,472	+0.59(+3.84%)
Nov 06, 2009	15.28	15.63	15.24	15.36	34,723,316	+0.19(+1.22%)
Nov 05, 2009	15.02	15.46	14.96	15.18	39,495,504	+0.25(+1.70%)
Nov 04, 2009	15.14	15.17	14.85	14.93	44,201,880	+0.10(+0.66%)
Nov 03, 2009	14.33	15.01	14.25	14.83	40,026,824	+0.18(+1.26%)
Nov 02, 2009	14.68	15.18	14.44	14.64	50,114,952	+0.15(+1.06%)
Oct 30, 2009	15.27	15.32	14.18	14.49	68,135,096	-0.70(-4.58%)
Oct 29, 2009	14.63	15.29	14.59	15.19	49,910,952	+0.94(+6.63%)
Oct 28, 2009	15.10	15.16	14.21	14.24	77,915,216	-0.88(-5.84%)
Oct 27, 2009	15.40	15.53	15.11	15.13	47,400,432	-0.25(-1.65%)
Oct 26, 2009	15.69	15.99	15.20	15.38	42,465,228	-0.17(-1.07%)
Oct 23, 2009	15.73	15.86	15.45	15.55	44,014,664	-0.24(-1.49%)
Oct 22, 2009	15.80	15.82	15.47	15.78	45,125,560	+0.04(+0.26%)
Oct 21, 2009	15.57	16.11	15.49	15.74	57,834,364	+0.18(+1.15%)
Oct 20, 2009	15.33	15.61	15.32	15.56	73,770,696	-0.55(-3.44%)
Oct 19, 2009	15.80	16.20	15.62	16.12	35,554,548	+0.33(+2.06%)
Oct 16, 2009	15.63	15.86	15.56	15.79	40,424,576	-0.05(-0.32%)
Oct 15, 2009	15.53	15.90	15.46	15.84	43,661,728	+0.39(+2.52%)
Oct 14, 2009	15.42	15.64	15.37	15.45	42,324,424	+0.25(+1.67%)
Oct 13, 2009	15.07	15.29	14.95	15.20	38,794,708	+0.06(+0.41%)
Oct 12, 2009	15.23	15.35	15.02	15.14	33,223,730	+0.10(+0.67%)
Oct 09, 2009	14.99	15.11	14.91	15.04	32,665,876	+0.16(+1.10%)
Oct 08, 2009	14.67	14.97	14.54	14.87	47,279,172	+0.39(+2.71%)
Oct 07, 2009	14.40	14.55	14.21	14.48	40,953,128	+0.08(+0.59%)
Oct 06, 2009	14.38	14.63	14.24	14.40	46,137,420	+0.19(+1.37%)
Oct 05, 2009	14.07	14.27	13.91	14.20	46,497,848	+0.18(+1.30%)
Oct 02, 2009	13.73	14.09	13.70	14.02	62,782,092	+0.09(+0.65%)
Oct 01, 2009	14.41	14.42	13.91	13.93	38,449,012	-0.46(-3.20%)
Sep 30, 2009	14.45	14.58	14.20	14.39	52,835,964	+0.13(+0.90%)
Sep 29, 2009	14.32	14.33	14.04	14.26	28,745,950	+0.03(+0.22%)
Sep 28, 2009	14.04	14.34	13.95	14.23	34,920,212	+0.35(+2.53%)
Sep 25, 2009	13.82	14.04	13.76	13.88	30,059,656	+0.10(+0.75%)
Sep 24, 2009	14.19	14.24	13.66	13.78	57,610,800	-0.35(-2.51%)
Sep 23, 2009	14.41	14.48	14.11	14.13	41,666,704	-0.34(-2.36%)
Sep 22, 2009	14.37	14.55	14.22	14.47	34,474,816	+0.30(+2.15%)
Sep 21, 2009	14.01	14.20	13.69	14.17	45,973,872	+0.02(+0.13%)
Sep 18, 2009	14.31	14.33	14.06	14.15	30,399,030	-0.14(-1.01%)
Sep 17, 2009	14.18	14.42	14.05	14.29	45,915,020	+0.35(+2.52%)
Sep 16, 2009	14.10	14.26	13.90	13.94	42,971,480	-0.00(-0.02%)
Sep 15, 2009	13.84	14.01	13.78	13.94	36,660,384	+0.13(+0.91%)
Sep 14, 2009	13.52	13.87	13.47	13.82	25,606,082	+0.11(+0.80%)
Sep 11, 2009	13.89	13.89	13.58	13.71	33,406,924	-0.14(-1.00%)
Sep 10, 2009	13.60	13.90	13.51	13.85	42,005,776	+0.29(+2.17%)
Sep 09, 2009	13.58	13.71	13.48	13.55	42,090,440	+0.09(+0.70%)
Sep 08, 2009	13.47	13.54	13.36	13.46	45,088,196	+0.34(+2.56%)
Sep 04, 2009	12.66	13.15	12.60	13.12	45,045,780	+0.50(+3.97%)
Sep 03, 2009	12.77	12.80	12.54	12.62	42,687,260	+0.06(+0.47%)
Sep 02, 2009	12.35	12.73	12.24	12.56	54,479,456	+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.