Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.13	24.26	23.20	23.36	24,134,372	-0.90(-3.69%)
Oct 29, 2009	23.40	24.30	23.28	24.26	23,003,240	+1.11(+4.80%)
Oct 28, 2009	23.78	23.92	23.02	23.15	27,562,478	-0.88(-3.66%)
Oct 27, 2009	23.79	24.30	23.46	24.03	20,531,196	+0.27(+1.14%)
Oct 26, 2009	24.24	24.84	23.57	23.76	18,480,146	-0.41(-1.69%)
Oct 23, 2009	24.26	24.31	23.88	24.16	21,176,636	-0.96(-3.82%)
Oct 22, 2009	24.68	25.28	24.30	25.12	14,486,172	+0.33(+1.32%)
Oct 21, 2009	24.44	25.56	24.32	24.80	23,104,270	+0.16(+0.65%)
Oct 20, 2009	24.25	24.71	24.22	24.64	22,349,414	-0.20(-0.80%)
Oct 19, 2009	24.72	24.96	24.45	24.84	25,999,260	+0.52(+2.14%)
Oct 16, 2009	24.10	25.01	23.95	24.32	38,976,164	+0.44(+1.84%)
Oct 15, 2009	23.15	24.00	23.15	23.88	38,185,072	+0.53(+2.26%)
Oct 14, 2009	23.19	23.40	23.00	23.35	15,294,290	+0.58(+2.53%)
Oct 13, 2009	23.20	23.26	22.51	22.77	17,149,598	-0.40(-1.73%)
Oct 12, 2009	23.03	23.19	22.76	23.17	17,378,294	+0.60(+2.66%)
Oct 09, 2009	22.91	23.03	22.40	22.57	13,650,373	-0.46(-2.01%)
Oct 08, 2009	22.65	23.11	22.42	23.04	22,869,484	+0.62(+2.78%)
Oct 07, 2009	21.48	22.46	21.46	22.41	20,881,172	+0.93(+4.32%)
Oct 06, 2009	21.54	21.95	21.32	21.48	16,865,138	+0.30(+1.43%)
Oct 05, 2009	20.53	21.32	20.51	21.18	12,477,854	+0.59(+2.87%)
Oct 02, 2009	20.45	20.84	20.40	20.59	15,675,908	-0.53(-2.50%)
Oct 01, 2009	21.69	21.80	21.07	21.12	21,120,910	-0.58(-2.65%)
Sep 30, 2009	21.97	22.00	21.28	21.69	14,950,295	-0.15(-0.70%)
Sep 29, 2009	21.72	22.04	21.51	21.84	11,331,744	+0.04(+0.16%)
Sep 28, 2009	21.47	21.90	21.30	21.81	9,776,786	+0.42(+1.97%)
Sep 25, 2009	21.20	21.55	20.95	21.39	14,063,971	-0.02(-0.11%)
Sep 24, 2009	21.94	21.99	21.25	21.41	14,600,938	-0.46(-2.12%)
Sep 23, 2009	22.76	22.86	21.86	21.88	13,817,877	-0.78(-3.43%)
Sep 22, 2009	22.31	22.68	22.10	22.65	11,316,762	+0.70(+3.17%)
Sep 21, 2009	21.86	22.29	21.75	21.96	11,886,478	-0.56(-2.49%)
Sep 18, 2009	22.42	22.74	21.92	22.52	20,766,022	+0.22(+1.00%)
Sep 17, 2009	22.56	22.80	22.04	22.29	19,914,906	-0.03(-0.14%)
Sep 16, 2009	21.74	22.68	21.68	22.32	29,539,802	+0.78(+3.60%)
Sep 15, 2009	20.90	21.59	20.65	21.55	20,610,000	+0.62(+2.98%)
Sep 14, 2009	20.30	20.95	20.09	20.92	14,259,020	+0.05(+0.23%)
Sep 11, 2009	20.63	21.16	20.63	20.88	19,332,486	+0.36(+1.75%)
Sep 10, 2009	19.98	20.60	19.77	20.52	17,675,230	+0.57(+2.85%)
Sep 09, 2009	20.20	28.12	19.76	19.95	14,686,274	-0.10(-0.48%)
Sep 08, 2009	20.01	20.39	19.80	20.04	17,634,100	+0.42(+2.12%)
Sep 04, 2009	19.03	19.72	19.02	19.63	13,599,332	+0.45(+2.34%)
Sep 03, 2009	18.84	19.20	18.77	19.18	12,871,240	+0.51(+2.74%)
Sep 02, 2009	18.56	18.98	18.56	18.67	12,528,406	-0.14(-0.72%)
Sep 01, 2009	18.89	19.56	18.76	18.80	18,392,760	-0.16(-0.84%)
Aug 31, 2009	19.01	19.08	18.56	18.96	20,112,990	-0.26(-1.37%)
Aug 28, 2009	19.64	19.78	18.94	19.23	18,307,136	-0.22(-1.11%)
Aug 27, 2009	19.53	19.58	18.91	19.44	15,490,656	-0.26(-1.29%)
Aug 26, 2009	19.31	19.75	19.30	19.70	16,281,132	+0.16(+0.82%)
Aug 25, 2009	20.41	20.49	19.40	19.54	19,132,928	-0.61(-3.01%)
Aug 24, 2009	20.28	20.38	19.99	20.15	19,006,614	+0.18(+0.92%)
Aug 21, 2009	19.67	20.07	19.60	19.96	29,913,454	+0.57(+2.92%)
Aug 20, 2009	18.93	19.46	18.81	19.40	21,945,246	+0.57(+3.00%)
Aug 19, 2009	18.17	18.91	17.96	18.83	23,345,004	+0.42(+2.29%)
Aug 18, 2009	18.11	18.46	17.84	18.41	14,873,522	+0.31(+1.72%)
Aug 17, 2009	18.25	18.27	17.76	18.10	16,694,870	-0.63(-3.36%)
Aug 14, 2009	19.13	19.17	18.41	18.73	17,230,516	-0.36(-1.88%)
Aug 13, 2009	18.75	19.38	18.52	19.09	27,818,774	+0.53(+2.83%)
Aug 12, 2009	18.03	18.73	17.91	18.56	24,698,396	+0.47(+2.60%)
Aug 11, 2009	18.09	18.22	17.91	18.09	18,254,626	-0.06(-0.35%)
Aug 10, 2009	17.52	18.19	17.52	18.15	19,186,250	+0.53(+3.03%)
Aug 07, 2009	17.68	17.82	17.31	17.62	14,693,064	+0.14(+0.82%)
Aug 06, 2009	17.67	17.81	17.28	17.48	14,838,679	-0.14(-0.77%)
Aug 05, 2009	18.02	18.11	17.52	17.61	22,703,142	-0.41(-2.26%)
Aug 04, 2009	18.20	18.30	17.80	18.02	15,468,862	-0.36(-1.95%)

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.