Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.80	14.00	13.72	13.83	3,326,687	+0.01(+0.05%)
Nov 27, 2009	13.71	14.06	13.45	13.82	1,266,831	-0.33(-2.32%)
Nov 25, 2009	14.00	14.26	13.95	14.15	1,784,530	+0.19(+1.33%)
Nov 24, 2009	14.17	14.20	13.86	13.97	2,540,808	-0.23(-1.63%)
Nov 23, 2009	14.34	14.54	14.12	14.20	2,106,242	+0.05(+0.37%)
Nov 20, 2009	14.06	14.32	13.87	14.15	2,372,561	-0.07(-0.52%)
Nov 19, 2009	14.48	14.50	14.00	14.22	3,083,731	-0.35(-2.40%)
Nov 18, 2009	14.56	14.74	14.47	14.57	3,975,811	-0.10(-0.71%)
Nov 17, 2009	14.47	14.72	14.29	14.67	3,203,338	+0.13(+0.87%)
Nov 16, 2009	14.29	14.88	14.26	14.55	4,491,387	+0.44(+3.12%)
Nov 13, 2009	14.18	14.31	13.98	14.11	3,928,683	+0.10(+0.69%)
Nov 12, 2009	14.32	14.41	13.91	14.01	3,528,919	-0.33(-2.29%)
Nov 11, 2009	14.06	14.41	14.00	14.34	4,819,694	+0.44(+3.16%)
Nov 10, 2009	13.85	14.00	13.49	13.90	3,926,302	+0.04(+0.27%)
Nov 09, 2009	13.48	13.96	13.45	13.86	4,147,520	+0.50(+3.73%)
Nov 06, 2009	13.20	13.45	13.09	13.36	4,906,054	+0.11(+0.84%)
Nov 05, 2009	12.91	13.27	12.81	13.25	3,333,029	+0.54(+4.22%)
Nov 04, 2009	13.06	13.31	12.66	12.71	5,214,035	-0.24(-1.84%)
Nov 03, 2009	12.36	13.02	12.22	12.95	6,461,356	+0.36(+2.84%)
Nov 02, 2009	12.74	13.04	12.21	12.60	4,256,209	-0.10(-0.82%)
Oct 30, 2009	13.30	13.36	12.57	12.70	6,336,587	-0.60(-4.48%)
Oct 29, 2009	12.74	13.37	12.74	13.30	6,351,445	+0.94(+7.59%)
Oct 28, 2009	12.87	13.12	12.21	12.36	8,443,974	-0.07(-0.60%)
Oct 27, 2009	12.81	12.86	12.27	12.43	6,432,755	-0.36(-2.80%)
Oct 26, 2009	12.83	13.14	12.63	12.79	7,179,948	-0.02(-0.17%)
Oct 23, 2009	12.98	13.07	12.80	12.81	2,693,422	-0.37(-2.77%)
Oct 22, 2009	12.90	13.25	12.56	13.18	2,625,833	+0.29(+2.25%)
Oct 21, 2009	13.15	13.53	12.86	12.89	2,713,377	-0.29(-2.20%)
Oct 20, 2009	13.05	13.25	13.01	13.18	5,655,847	-0.33(-2.43%)
Oct 19, 2009	13.40	13.59	13.17	13.50	3,246,597	+0.20(+1.51%)
Oct 16, 2009	13.42	13.46	13.14	13.30	3,950,822	-0.29(-2.14%)
Oct 15, 2009	13.51	13.61	13.24	13.59	2,736,557	-0.02(-0.16%)
Oct 14, 2009	13.51	13.73	13.42	13.62	5,233,679	+0.33(+2.47%)
Oct 13, 2009	13.43	13.47	13.19	13.29	2,466,158	-0.16(-1.16%)
Oct 12, 2009	13.64	13.66	13.35	13.45	2,406,631	+0.10(+0.73%)
Oct 09, 2009	13.47	13.47	13.14	13.35	2,732,085	-0.01(-0.11%)
Oct 08, 2009	13.07	13.50	12.97	13.36	6,912,181	+0.35(+2.69%)
Oct 07, 2009	12.86	13.37	12.74	13.01	10,017,703	+0.90(+7.44%)
Oct 06, 2009	11.92	12.31	11.83	12.11	5,104,239	+0.22(+1.88%)
Oct 05, 2009	11.66	11.92	11.55	11.89	4,072,987	+0.38(+3.30%)
Oct 02, 2009	11.48	11.73	11.22	11.51	6,531,739	-0.09(-0.77%)
Oct 01, 2009	12.05	12.13	11.55	11.60	6,720,330	-0.56(-4.60%)
Sep 30, 2009	12.12	12.39	11.79	12.16	6,570,141	+0.08(+0.68%)
Sep 29, 2009	11.35	12.11	11.35	12.07	6,838,978	+0.72(+6.36%)
Sep 28, 2009	10.95	11.36	10.92	11.35	2,559,607	+0.34(+3.04%)
Sep 25, 2009	11.28	11.36	10.96	11.02	3,964,038	-0.25(-2.25%)
Sep 24, 2009	11.78	11.90	11.20	11.27	5,172,641	-0.48(-4.06%)
Sep 23, 2009	11.98	12.20	11.73	11.75	3,101,139	-0.22(-1.81%)
Sep 22, 2009	11.81	12.02	11.74	11.96	3,799,453	+0.31(+2.62%)
Sep 21, 2009	11.68	11.82	11.51	11.66	2,195,226	-0.16(-1.39%)
Sep 18, 2009	11.82	11.96	11.63	11.82	3,517,501	+0.09(+0.76%)
Sep 17, 2009	11.90	12.10	11.55	11.73	4,624,498	-0.35(-2.87%)
Sep 16, 2009	11.94	12.23	11.75	12.08	2,867,267	+0.02(+0.15%)
Sep 15, 2009	11.88	12.10	11.68	12.06	2,954,757	+0.19(+1.57%)
Sep 14, 2009	11.45	11.90	11.35	11.87	3,142,158	+0.25(+2.18%)
Sep 11, 2009	11.85	12.00	11.32	11.62	3,984,894	-0.31(-2.56%)
Sep 10, 2009	11.71	11.96	11.36	11.93	3,182,062	+0.23(+1.97%)
Sep 09, 2009	11.34	11.78	11.22	11.69	3,036,544	+0.36(+3.15%)
Sep 08, 2009	11.09	11.38	11.09	11.34	2,829,950	+0.35(+3.19%)
Sep 04, 2009	10.81	11.03	10.61	10.99	1,368,780	+0.18(+1.65%)
Sep 03, 2009	10.78	10.83	10.52	10.81	2,318,392	+0.13(+1.19%)
Sep 02, 2009	10.71	10.82	10.59	10.68	3,288,850	-0.08(-0.76%)

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.