Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.96	17.17	15.84	16.07	3,458,577	-0.72(-4.31%)
Nov 27, 2009	16.46	17.01	16.03	16.79	933,266	-0.25(-1.49%)
Nov 25, 2009	15.68	17.26	15.49	17.05	3,372,378	+1.93(+12.75%)
Nov 24, 2009	14.89	16.19	14.64	15.12	4,370,048	-1.07(-6.63%)
Nov 23, 2009	15.64	16.26	15.25	16.19	4,292,447	+0.84(+5.47%)
Nov 20, 2009	15.48	15.63	14.87	15.35	3,525,484	-0.01(-0.04%)
Nov 19, 2009	15.18	15.59	14.87	15.36	3,519,323	+0.12(+0.77%)
Nov 18, 2009	15.23	15.37	14.65	15.24	2,947,965	+0.06(+0.41%)
Nov 17, 2009	14.46	15.19	14.36	15.18	5,635,200	+1.07(+7.56%)
Nov 16, 2009	14.06	14.38	13.94	14.12	3,235,396	+0.31(+2.24%)
Nov 13, 2009	13.72	14.01	13.67	13.81	3,950,856	-0.03(-0.20%)
Nov 12, 2009	14.28	14.28	13.64	13.83	2,843,865	-0.28(-1.95%)
Nov 11, 2009	13.65	14.18	13.44	14.11	5,036,223	+0.61(+4.54%)
Nov 10, 2009	12.76	13.61	12.74	13.50	5,763,471	+0.72(+5.60%)
Nov 09, 2009	11.87	12.84	11.73	12.78	3,674,192	+1.04(+8.86%)
Nov 06, 2009	11.61	11.84	11.57	11.74	1,498,368	+0.12(+1.07%)
Nov 05, 2009	11.89	11.89	11.45	11.62	1,698,030	+0.00(+0.00%)
Nov 04, 2009	11.62	11.86	11.48	11.62	2,103,066	+0.07(+0.60%)
Nov 03, 2009	11.60	11.68	11.22	11.55	2,877,343	+0.08(+0.72%)
Nov 02, 2009	11.52	11.79	11.09	11.46	2,750,622	+0.03(+0.24%)
Oct 30, 2009	11.66	11.95	11.38	11.44	4,214,733	-0.12(-1.07%)
Oct 29, 2009	11.87	12.04	11.51	11.56	2,313,237	+0.19(+1.70%)
Oct 28, 2009	11.90	12.04	11.36	11.37	1,672,656	-0.46(-3.90%)
Oct 27, 2009	12.03	12.10	11.67	11.83	2,985,539	-0.21(-1.77%)
Oct 26, 2009	12.43	12.73	11.97	12.04	3,539,586	-0.42(-3.37%)
Oct 23, 2009	12.35	12.48	12.29	12.46	4,595,797	-0.49(-3.77%)
Oct 22, 2009	12.63	12.98	12.63	12.95	1,696,697	+0.28(+2.23%)
Oct 21, 2009	13.07	13.18	12.67	12.67	2,781,914	-0.34(-2.64%)
Oct 20, 2009	12.97	13.14	12.93	13.01	4,786,358	-0.80(-5.78%)
Oct 19, 2009	13.77	14.11	13.60	13.81	2,444,877	-0.03(-0.20%)
Oct 16, 2009	14.13	14.13	13.43	13.84	3,169,022	-0.50(-3.50%)
Oct 15, 2009	14.43	14.43	14.16	14.34	1,663,234	-0.06(-0.38%)
Oct 14, 2009	14.25	14.61	14.12	14.40	2,823,083	+0.30(+2.15%)
Oct 13, 2009	14.27	14.37	14.07	14.09	2,312,883	-0.10(-0.73%)
Oct 12, 2009	14.47	14.60	14.14	14.20	1,720,692	-0.16(-1.10%)
Oct 09, 2009	14.62	14.82	14.29	14.36	2,709,259	-0.19(-1.33%)
Oct 08, 2009	16.27	16.31	14.34	14.55	6,379,028	-1.90(-11.55%)
Oct 07, 2009	16.39	16.50	16.17	16.45	1,588,385	+0.05(+0.29%)
Oct 06, 2009	15.75	16.41	15.64	16.40	1,797,650	+0.74(+4.75%)
Oct 05, 2009	15.00	15.77	14.91	15.66	1,876,256	+0.76(+5.08%)
Oct 02, 2009	14.69	15.05	14.64	14.90	1,819,556	+0.02(+0.14%)
Oct 01, 2009	15.30	15.32	14.68	14.88	1,309,369	-0.42(-2.75%)
Sep 30, 2009	15.11	15.56	14.75	15.30	2,028,146	+0.30(+1.97%)
Sep 29, 2009	14.98	15.17	14.81	15.00	1,464,539	-0.04(-0.27%)
Sep 28, 2009	14.74	15.14	14.69	15.04	1,110,718	+0.34(+2.34%)
Sep 25, 2009	14.89	15.13	14.67	14.70	717,392	-0.22(-1.48%)
Sep 24, 2009	15.19	15.28	14.67	14.92	679,407	-0.25(-1.63%)
Sep 23, 2009	15.15	15.42	15.03	15.17	935,503	+0.12(+0.82%)
Sep 22, 2009	15.31	15.38	15.00	15.04	1,021,601	-0.11(-0.73%)
Sep 21, 2009	15.23	15.38	14.93	15.15	1,946,502	-0.21(-1.39%)
Sep 18, 2009	15.30	15.43	15.06	15.37	1,768,036	+0.10(+0.63%)
Sep 17, 2009	15.19	15.47	15.07	15.27	813,852	+0.03(+0.23%)
Sep 16, 2009	15.14	15.36	15.02	15.24	1,020,142	+0.16(+1.05%)
Sep 15, 2009	14.87	15.13	14.57	15.08	1,238,817	+0.21(+1.39%)
Sep 14, 2009	14.11	14.87	13.97	14.87	1,691,064	+0.71(+5.01%)
Sep 11, 2009	14.46	14.46	14.10	14.16	1,050,285	-0.30(-2.05%)
Sep 10, 2009	14.68	14.68	14.24	14.46	1,153,531	-0.06(-0.43%)
Sep 09, 2009	14.26	14.69	14.15	14.52	1,924,323	+0.33(+2.33%)
Sep 08, 2009	14.16	14.34	14.01	14.19	1,503,555	+0.15(+1.08%)
Sep 04, 2009	13.76	14.23	13.67	14.04	1,364,788	+0.00(+0.00%)
Sep 03, 2009	13.78	14.07	13.45	14.04	1,200,841	+0.43(+3.14%)
Sep 02, 2009	13.85	14.07	13.57	13.61	1,409,273	-0.34(-2.42%)

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.