Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.76	23.88	23.08	23.31	35,530,352	-0.53(-2.24%)
Oct 29, 2009	23.24	23.94	23.12	23.84	35,812,376	+0.85(+3.72%)
Oct 28, 2009	23.65	23.83	22.88	22.99	55,793,784	-0.71(-3.00%)
Oct 27, 2009	23.63	23.96	23.53	23.70	42,967,372	+0.30(+1.30%)
Oct 26, 2009	24.04	24.53	23.24	23.39	35,726,104	-0.57(-2.37%)
Oct 23, 2009	23.98	24.05	23.80	23.96	23,980,670	-0.44(-1.81%)
Oct 22, 2009	24.36	24.42	23.93	24.40	23,992,812	-0.02(-0.08%)
Oct 21, 2009	24.27	24.94	24.10	24.42	29,236,070	+0.03(+0.13%)
Oct 20, 2009	24.12	24.41	24.09	24.39	22,694,528	-0.08(-0.34%)
Oct 19, 2009	24.09	24.62	23.97	24.47	28,203,420	+0.52(+2.16%)
Oct 16, 2009	23.75	24.13	23.70	23.95	28,821,566	+0.09(+0.37%)
Oct 15, 2009	23.34	23.92	23.23	23.87	37,087,180	+0.43(+1.83%)
Oct 14, 2009	23.67	23.73	23.40	23.44	35,430,220	-0.06(-0.26%)
Oct 13, 2009	23.67	23.74	23.23	23.50	25,631,842	-0.18(-0.76%)
Oct 12, 2009	23.82	23.92	23.58	23.68	20,007,506	+0.27(+1.14%)
Oct 09, 2009	23.55	23.62	23.18	23.41	26,958,662	-0.29(-1.23%)
Oct 08, 2009	23.03	23.97	22.91	23.70	62,457,176	+0.79(+3.44%)
Oct 07, 2009	22.17	22.93	22.13	22.91	53,404,780	+0.59(+2.66%)
Oct 06, 2009	22.33	22.49	22.14	22.32	40,182,988	+0.25(+1.15%)
Oct 05, 2009	21.72	22.16	21.64	22.06	38,243,680	+0.49(+2.27%)
Oct 02, 2009	20.84	21.69	20.74	21.57	58,247,116	+0.60(+2.86%)
Oct 01, 2009	20.74	21.12	20.69	20.98	51,878,156	+0.16(+0.75%)
Sep 30, 2009	20.92	20.98	20.53	20.82	36,852,956	-0.03(-0.13%)
Sep 29, 2009	21.22	21.22	20.81	20.85	24,757,344	-0.27(-1.27%)
Sep 28, 2009	20.85	21.15	20.83	21.11	18,542,486	+0.34(+1.64%)
Sep 25, 2009	20.79	21.00	20.70	20.77	19,262,484	+0.00(+0.00%)
Sep 24, 2009	21.15	21.17	20.65	20.77	25,479,632	-0.35(-1.68%)
Sep 23, 2009	21.56	21.57	21.09	21.13	31,302,132	-0.37(-1.74%)
Sep 22, 2009	21.51	21.60	21.37	21.50	17,184,652	+0.23(+1.06%)
Sep 21, 2009	21.27	21.36	21.11	21.28	20,721,576	-0.30(-1.39%)
Sep 18, 2009	21.69	21.81	21.44	21.57	26,713,790	+0.00(+0.02%)
Sep 17, 2009	21.51	21.69	21.37	21.57	23,710,880	+0.12(+0.56%)
Sep 16, 2009	21.50	21.59	21.36	21.45	26,130,994	+0.09(+0.43%)
Sep 15, 2009	21.52	21.56	21.23	21.36	32,026,076	-0.12(-0.56%)
Sep 14, 2009	20.91	21.51	20.89	21.48	24,249,436	+0.29(+1.37%)
Sep 11, 2009	21.44	21.54	21.08	21.19	23,214,906	-0.19(-0.91%)
Sep 10, 2009	21.22	21.42	21.06	21.38	21,920,272	+0.25(+1.20%)
Sep 09, 2009	21.27	21.34	20.99	21.13	22,222,988	-0.08(-0.37%)
Sep 08, 2009	21.09	21.32	21.07	21.21	19,874,732	+0.47(+2.29%)
Sep 04, 2009	20.32	20.80	20.32	20.73	18,396,878	+0.35(+1.70%)
Sep 03, 2009	20.53	20.55	20.25	20.39	15,603,787	-0.06(-0.27%)
Sep 02, 2009	20.62	20.68	20.39	20.44	22,964,136	+0.09(+0.45%)
Sep 01, 2009	20.74	20.99	20.28	20.35	33,187,314	-0.41(-1.98%)
Aug 31, 2009	20.84	20.90	20.59	20.76	22,316,004	-0.31(-1.47%)
Aug 28, 2009	21.19	21.26	20.96	21.07	14,422,042	-0.01(-0.07%)
Aug 27, 2009	20.97	21.15	20.55	21.08	32,631,416	+0.06(+0.31%)
Aug 26, 2009	20.59	21.10	20.51	21.02	33,709,432	+0.26(+1.24%)
Aug 25, 2009	20.98	21.13	20.68	20.76	25,521,604	-0.13(-0.62%)
Aug 24, 2009	20.53	20.93	20.49	20.89	36,977,964	+0.51(+2.51%)
Aug 21, 2009	20.27	20.43	20.17	20.38	34,059,568	+0.44(+2.20%)
Aug 20, 2009	19.90	20.12	19.81	19.94	19,684,114	+0.06(+0.30%)
Aug 19, 2009	19.44	20.12	19.39	19.88	22,507,768	+0.24(+1.24%)
Aug 18, 2009	19.56	19.74	19.45	19.63	17,604,924	+0.13(+0.69%)
Aug 17, 2009	19.74	19.74	19.39	19.50	22,187,186	-0.68(-3.36%)
Aug 14, 2009	20.38	20.47	19.94	20.18	18,371,072	-0.20(-1.00%)
Aug 13, 2009	20.30	20.40	20.11	20.38	22,739,150	+0.15(+0.73%)
Aug 12, 2009	20.12	20.37	20.12	20.23	24,216,080	+0.12(+0.62%)
Aug 11, 2009	20.31	20.41	20.08	20.11	17,624,480	-0.28(-1.36%)
Aug 10, 2009	20.28	20.51	20.21	20.39	18,423,400	+0.07(+0.34%)
Aug 07, 2009	20.61	20.67	20.25	20.32	15,348,907	-0.02(-0.11%)
Aug 06, 2009	20.57	20.61	20.20	20.34	17,394,096	-0.22(-1.05%)
Aug 05, 2009	20.68	20.71	20.35	20.56	19,272,542	-0.04(-0.18%)
Aug 04, 2009	20.65	20.78	20.48	20.59	19,014,434	-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.