Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.86	15.98	15.61	15.81	34,217,376	-0.02(-0.10%)
Nov 27, 2009	15.54	15.94	15.41	15.82	25,233,278	-0.52(-3.17%)
Nov 25, 2009	15.99	16.40	15.84	16.34	36,576,860	+0.49(+3.07%)
Nov 24, 2009	15.67	15.89	15.56	15.85	27,690,202	+0.09(+0.59%)
Nov 23, 2009	15.99	16.03	15.72	15.76	35,325,224	+0.33(+2.14%)
Nov 20, 2009	15.60	15.60	15.29	15.43	29,371,314	-0.30(-1.92%)
Nov 19, 2009	15.84	15.84	15.42	15.73	37,927,732	-0.03(-0.20%)
Nov 18, 2009	16.18	16.21	15.69	15.76	39,685,264	-0.24(-1.50%)
Nov 17, 2009	15.65	16.00	15.46	16.00	32,344,968	+0.30(+1.90%)
Nov 16, 2009	15.57	15.86	15.55	15.71	35,181,480	+0.24(+1.53%)
Nov 13, 2009	15.29	15.59	15.19	15.47	33,048,204	+0.28(+1.83%)
Nov 12, 2009	15.56	15.78	15.14	15.19	41,554,868	-0.50(-3.20%)
Nov 11, 2009	16.00	16.00	15.59	15.69	38,233,928	-0.06(-0.41%)
Nov 10, 2009	15.63	15.84	15.49	15.76	35,882,212	+0.07(+0.45%)
Nov 09, 2009	15.44	15.76	15.40	15.69	40,091,680	+0.58(+3.84%)
Nov 06, 2009	15.02	15.37	14.98	15.11	35,314,544	+0.18(+1.22%)
Nov 05, 2009	14.77	15.20	14.71	14.93	40,167,988	+0.25(+1.70%)
Nov 04, 2009	14.89	14.92	14.60	14.68	44,954,500	+0.10(+0.66%)
Nov 03, 2009	14.09	14.76	14.01	14.58	40,708,356	+0.18(+1.26%)
Nov 02, 2009	14.43	14.93	14.20	14.40	50,968,252	+0.15(+1.06%)
Oct 30, 2009	15.02	15.07	13.94	14.25	69,295,224	-0.68(-4.58%)
Oct 29, 2009	14.39	15.03	14.34	14.93	50,760,776	+0.93(+6.63%)
Oct 28, 2009	14.84	14.90	13.97	14.00	79,241,864	-0.87(-5.84%)
Oct 27, 2009	15.14	15.27	14.86	14.87	48,207,512	-0.25(-1.65%)
Oct 26, 2009	15.43	15.72	14.94	15.12	43,188,276	-0.16(-1.07%)
Oct 23, 2009	15.47	15.60	15.19	15.29	44,764,096	-0.23(-1.49%)
Oct 22, 2009	15.54	15.55	15.22	15.52	45,893,904	+0.04(+0.26%)
Oct 21, 2009	15.31	15.84	15.23	15.48	58,819,104	+0.18(+1.15%)
Oct 20, 2009	15.07	15.35	15.06	15.30	75,026,784	-0.55(-3.44%)
Oct 19, 2009	15.54	15.92	15.36	15.85	36,159,932	+0.32(+2.06%)
Oct 16, 2009	15.37	15.59	15.30	15.53	41,112,880	-0.05(-0.32%)
Oct 15, 2009	15.27	15.63	15.20	15.58	44,405,152	+0.38(+2.52%)
Oct 14, 2009	15.16	15.38	15.11	15.19	43,045,076	+0.25(+1.67%)
Oct 13, 2009	14.81	15.03	14.70	14.94	39,455,260	+0.06(+0.41%)
Oct 12, 2009	14.98	15.09	14.77	14.88	33,789,428	+0.10(+0.67%)
Oct 09, 2009	14.74	14.86	14.66	14.78	33,222,074	+0.16(+1.10%)
Oct 08, 2009	14.42	14.72	14.30	14.62	48,084,188	+0.39(+2.71%)
Oct 07, 2009	14.16	14.30	13.97	14.24	41,650,432	+0.08(+0.59%)
Oct 06, 2009	14.14	14.38	14.00	14.15	46,922,992	+0.19(+1.37%)
Oct 05, 2009	13.83	14.03	13.68	13.96	47,289,560	+0.18(+1.30%)
Oct 02, 2009	13.50	13.86	13.47	13.79	63,851,076	+0.09(+0.65%)
Oct 01, 2009	14.16	14.18	13.68	13.70	39,103,680	-0.45(-3.20%)
Sep 30, 2009	14.20	14.34	13.96	14.15	53,735,596	+0.13(+0.90%)
Sep 29, 2009	14.08	14.09	13.80	14.02	29,235,404	+0.03(+0.22%)
Sep 28, 2009	13.80	14.10	13.71	13.99	35,514,792	+0.35(+2.53%)
Sep 25, 2009	13.58	13.80	13.53	13.65	30,571,478	+0.10(+0.75%)
Sep 24, 2009	13.95	14.00	13.43	13.54	58,591,732	-0.35(-2.51%)
Sep 23, 2009	14.17	14.24	13.87	13.89	42,376,156	-0.34(-2.36%)
Sep 22, 2009	14.13	14.30	13.98	14.23	35,061,812	+0.30(+2.15%)
Sep 21, 2009	13.78	13.96	13.46	13.93	46,756,664	+0.02(+0.13%)
Sep 18, 2009	14.07	14.09	13.82	13.91	30,916,630	-0.14(-1.01%)
Sep 17, 2009	13.94	14.18	13.82	14.05	46,696,808	+0.35(+2.52%)
Sep 16, 2009	13.87	14.03	13.67	13.71	43,703,148	-0.00(-0.02%)
Sep 15, 2009	13.61	13.78	13.55	13.71	37,284,596	+0.12(+0.91%)
Sep 14, 2009	13.29	13.64	13.24	13.59	26,042,074	+0.11(+0.80%)
Sep 11, 2009	13.66	13.66	13.35	13.48	33,975,740	-0.14(-1.00%)
Sep 10, 2009	13.38	13.67	13.28	13.62	42,721,000	+0.29(+2.17%)
Sep 09, 2009	13.36	13.48	13.25	13.33	42,807,108	+0.09(+0.70%)
Sep 08, 2009	13.25	13.31	13.13	13.23	45,855,904	+0.33(+2.56%)
Sep 04, 2009	12.44	12.93	12.39	12.90	45,812,768	+0.49(+3.97%)
Sep 03, 2009	12.56	12.58	12.33	12.41	43,414,092	+0.06(+0.47%)
Sep 02, 2009	12.15	12.52	12.03	12.35	55,407,072	+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.