Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.76	23.88	23.08	23.31	35,527,688	-0.53(-2.24%)
Oct 29, 2009	23.24	23.94	23.12	23.84	35,809,692	+0.85(+3.72%)
Oct 28, 2009	23.65	23.83	22.88	22.99	55,789,600	-0.71(-3.00%)
Oct 27, 2009	23.63	23.96	23.54	23.70	42,964,144	+0.30(+1.30%)
Oct 26, 2009	24.04	24.53	23.25	23.39	35,723,424	-0.57(-2.37%)
Oct 23, 2009	23.98	24.05	23.80	23.96	23,978,870	-0.44(-1.81%)
Oct 22, 2009	24.36	24.43	23.93	24.40	23,991,010	-0.02(-0.08%)
Oct 21, 2009	24.27	24.95	24.10	24.42	29,233,876	+0.03(+0.13%)
Oct 20, 2009	24.12	24.41	24.09	24.39	22,692,824	-0.08(-0.34%)
Oct 19, 2009	24.09	24.62	23.97	24.47	28,201,304	+0.52(+2.16%)
Oct 16, 2009	23.75	24.14	23.71	23.96	28,819,404	+0.09(+0.37%)
Oct 15, 2009	23.34	23.92	23.24	23.87	37,084,396	+0.43(+1.83%)
Oct 14, 2009	23.67	23.73	23.40	23.44	35,427,564	-0.06(-0.25%)
Oct 13, 2009	23.67	23.74	23.24	23.50	25,629,920	-0.18(-0.76%)
Oct 12, 2009	23.83	23.92	23.58	23.68	20,006,004	+0.27(+1.14%)
Oct 09, 2009	23.55	23.62	23.18	23.41	26,956,640	-0.29(-1.23%)
Oct 08, 2009	23.03	23.97	22.91	23.70	62,452,488	+0.79(+3.44%)
Oct 07, 2009	22.17	22.94	22.13	22.91	53,400,772	+0.59(+2.66%)
Oct 06, 2009	22.33	22.49	22.14	22.32	40,179,972	+0.25(+1.15%)
Oct 05, 2009	21.72	22.16	21.64	22.07	38,240,808	+0.49(+2.26%)
Oct 02, 2009	20.84	21.70	20.75	21.58	58,242,744	+0.60(+2.86%)
Oct 01, 2009	20.75	21.12	20.69	20.98	51,874,264	+0.16(+0.75%)
Sep 30, 2009	20.93	20.98	20.53	20.82	36,850,192	-0.03(-0.13%)
Sep 29, 2009	21.23	21.23	20.82	20.85	24,755,486	-0.27(-1.27%)
Sep 28, 2009	20.85	21.16	20.83	21.12	18,541,094	+0.34(+1.64%)
Sep 25, 2009	20.79	21.00	20.70	20.77	19,261,038	+0.00(+0.00%)
Sep 24, 2009	21.15	21.18	20.65	20.77	25,477,720	-0.36(-1.68%)
Sep 23, 2009	21.56	21.57	21.09	21.13	31,299,782	-0.37(-1.74%)
Sep 22, 2009	21.51	21.60	21.37	21.50	17,183,364	+0.23(+1.06%)
Sep 21, 2009	21.27	21.36	21.11	21.28	20,720,020	-0.30(-1.39%)
Sep 18, 2009	21.69	21.81	21.44	21.58	26,711,784	+0.00(+0.02%)
Sep 17, 2009	21.52	21.70	21.37	21.57	23,709,100	+0.12(+0.56%)
Sep 16, 2009	21.50	21.59	21.36	21.45	26,129,034	+0.09(+0.43%)
Sep 15, 2009	21.53	21.56	21.23	21.36	32,023,672	-0.12(-0.56%)
Sep 14, 2009	20.91	21.52	20.89	21.48	24,247,616	+0.29(+1.37%)
Sep 11, 2009	21.44	21.54	21.08	21.19	23,213,164	-0.19(-0.91%)
Sep 10, 2009	21.23	21.42	21.06	21.38	21,918,628	+0.25(+1.20%)
Sep 09, 2009	21.27	21.34	20.99	21.13	22,221,320	-0.08(-0.37%)
Sep 08, 2009	21.09	21.32	21.07	21.21	19,873,240	+0.47(+2.29%)
Sep 04, 2009	20.32	20.80	20.32	20.73	18,395,496	+0.35(+1.70%)
Sep 03, 2009	20.53	20.55	20.25	20.39	15,602,616	-0.06(-0.27%)
Sep 02, 2009	20.63	20.69	20.39	20.44	22,962,414	+0.09(+0.45%)
Sep 01, 2009	20.74	20.99	20.29	20.35	33,184,822	-0.41(-1.98%)
Aug 31, 2009	20.84	20.90	20.59	20.76	22,314,328	-0.31(-1.47%)
Aug 28, 2009	21.19	21.26	20.96	21.07	14,420,959	-0.01(-0.07%)
Aug 27, 2009	20.97	21.15	20.55	21.08	32,628,968	+0.06(+0.31%)
Aug 26, 2009	20.59	21.10	20.52	21.02	33,706,900	+0.26(+1.24%)
Aug 25, 2009	20.98	21.13	20.69	20.76	25,519,688	-0.13(-0.62%)
Aug 24, 2009	20.53	20.94	20.49	20.89	36,975,188	+0.51(+2.51%)
Aug 21, 2009	20.28	20.43	20.17	20.38	34,057,012	+0.44(+2.20%)
Aug 20, 2009	19.90	20.12	19.82	19.94	19,682,636	+0.06(+0.30%)
Aug 19, 2009	19.44	20.12	19.39	19.88	22,506,078	+0.24(+1.24%)
Aug 18, 2009	19.57	19.74	19.46	19.64	17,603,602	+0.13(+0.69%)
Aug 17, 2009	19.74	19.74	19.39	19.50	22,185,520	-0.68(-3.36%)
Aug 14, 2009	20.38	20.47	19.94	20.18	18,369,694	-0.20(-0.99%)
Aug 13, 2009	20.30	20.40	20.11	20.38	22,737,444	+0.15(+0.73%)
Aug 12, 2009	20.12	20.37	20.12	20.23	24,214,262	+0.12(+0.62%)
Aug 11, 2009	20.31	20.41	20.08	20.11	17,623,156	-0.28(-1.36%)
Aug 10, 2009	20.28	20.52	20.21	20.39	18,422,018	+0.07(+0.34%)
Aug 07, 2009	20.61	20.67	20.25	20.32	15,347,755	-0.02(-0.11%)
Aug 06, 2009	20.58	20.61	20.20	20.34	17,392,790	-0.22(-1.05%)
Aug 05, 2009	20.69	20.71	20.35	20.56	19,271,096	-0.04(-0.18%)
Aug 04, 2009	20.65	20.78	20.48	20.60	19,013,006	-0.11(-0.55%)

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.