Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.13	24.25	23.20	23.36	24,139,406	-0.90(-3.69%)
Oct 29, 2009	23.39	24.29	23.27	24.25	23,008,038	+1.11(+4.80%)
Oct 28, 2009	23.77	23.91	23.02	23.14	27,568,228	-0.88(-3.66%)
Oct 27, 2009	23.78	24.29	23.46	24.02	20,535,480	+0.27(+1.14%)
Oct 26, 2009	24.23	24.83	23.57	23.75	18,484,002	-0.41(-1.69%)
Oct 23, 2009	24.25	24.30	23.88	24.16	21,181,054	-0.96(-3.82%)
Oct 22, 2009	24.68	25.27	24.29	25.12	14,489,194	+0.33(+1.32%)
Oct 21, 2009	24.44	25.55	24.31	24.79	23,109,090	+0.16(+0.65%)
Oct 20, 2009	24.25	24.70	24.21	24.63	22,354,078	-0.20(-0.81%)
Oct 19, 2009	24.71	24.96	24.45	24.83	26,004,684	+0.52(+2.14%)
Oct 16, 2009	24.09	25.01	23.94	24.31	38,984,296	+0.44(+1.84%)
Oct 15, 2009	23.14	23.99	23.14	23.87	38,193,040	+0.53(+2.26%)
Oct 14, 2009	23.18	23.40	22.99	23.34	15,297,480	+0.58(+2.53%)
Oct 13, 2009	23.19	23.26	22.51	22.77	17,153,176	-0.40(-1.73%)
Oct 12, 2009	23.02	23.18	22.75	23.17	17,381,920	+0.60(+2.66%)
Oct 09, 2009	22.90	23.02	22.39	22.57	13,653,221	-0.46(-2.01%)
Oct 08, 2009	22.65	23.10	22.42	23.03	22,874,256	+0.62(+2.78%)
Oct 07, 2009	21.47	22.46	21.46	22.41	20,885,528	+0.93(+4.32%)
Oct 06, 2009	21.54	21.94	21.31	21.48	16,868,658	+0.30(+1.44%)
Oct 05, 2009	20.53	21.31	20.50	21.18	12,480,457	+0.59(+2.87%)
Oct 02, 2009	20.45	20.84	20.39	20.58	15,679,178	-0.53(-2.50%)
Oct 01, 2009	21.69	21.79	21.06	21.11	21,125,316	-0.58(-2.65%)
Sep 30, 2009	21.97	22.00	21.28	21.69	14,953,414	-0.15(-0.70%)
Sep 29, 2009	21.72	22.03	21.50	21.84	11,334,108	+0.04(+0.16%)
Sep 28, 2009	21.46	21.90	21.30	21.80	9,778,825	+0.42(+1.97%)
Sep 25, 2009	21.20	21.54	20.94	21.38	14,066,905	-0.02(-0.11%)
Sep 24, 2009	21.94	21.98	21.25	21.41	14,603,984	-0.46(-2.12%)
Sep 23, 2009	22.76	22.86	21.86	21.87	13,820,760	-0.78(-3.43%)
Sep 22, 2009	22.30	22.67	22.10	22.65	11,319,123	+0.70(+3.17%)
Sep 21, 2009	21.86	22.29	21.74	21.95	11,888,958	-0.56(-2.49%)
Sep 18, 2009	22.42	22.74	21.92	22.51	20,770,354	+0.22(+1.00%)
Sep 17, 2009	22.55	22.79	22.03	22.29	19,919,062	-0.03(-0.14%)
Sep 16, 2009	21.74	22.68	21.68	22.32	29,545,964	+0.78(+3.60%)
Sep 15, 2009	20.90	21.58	20.65	21.54	20,614,298	+0.62(+2.98%)
Sep 14, 2009	20.30	20.94	20.09	20.92	14,261,995	+0.05(+0.23%)
Sep 11, 2009	20.62	21.15	20.62	20.87	19,336,520	+0.36(+1.75%)
Sep 10, 2009	19.98	20.60	19.77	20.51	17,678,918	+0.57(+2.85%)
Sep 09, 2009	20.19	28.11	19.75	19.94	14,689,338	-0.10(-0.48%)
Sep 08, 2009	20.01	20.38	19.79	20.04	17,637,778	+0.42(+2.12%)
Sep 04, 2009	19.02	19.72	19.02	19.62	13,602,169	+0.45(+2.34%)
Sep 03, 2009	18.83	19.20	18.77	19.18	12,873,926	+0.51(+2.74%)
Sep 02, 2009	18.55	18.98	18.55	18.66	12,531,020	-0.14(-0.72%)
Sep 01, 2009	18.89	19.55	18.75	18.80	18,396,598	-0.16(-0.84%)
Aug 31, 2009	19.01	19.08	18.55	18.96	20,117,186	-0.26(-1.37%)
Aug 28, 2009	19.64	19.77	18.94	19.22	18,310,952	-0.22(-1.11%)
Aug 27, 2009	19.53	19.58	18.90	19.44	15,493,886	-0.25(-1.29%)
Aug 26, 2009	19.30	19.74	19.30	19.69	16,284,527	+0.16(+0.82%)
Aug 25, 2009	20.40	20.48	19.39	19.54	19,136,916	-0.61(-3.01%)
Aug 24, 2009	20.28	20.38	19.98	20.14	19,010,578	+0.18(+0.92%)
Aug 21, 2009	19.66	20.06	19.60	19.96	29,919,690	+0.57(+2.92%)
Aug 20, 2009	18.93	19.46	18.81	19.39	21,949,822	+0.57(+3.00%)
Aug 19, 2009	18.17	18.91	17.96	18.83	23,349,872	+0.42(+2.29%)
Aug 18, 2009	18.10	18.46	17.84	18.40	14,876,623	+0.31(+1.72%)
Aug 17, 2009	18.24	18.27	17.76	18.09	16,698,351	-0.63(-3.36%)
Aug 14, 2009	19.12	19.17	18.40	18.72	17,234,108	-0.36(-1.88%)
Aug 13, 2009	18.75	19.38	18.52	19.08	27,824,574	+0.53(+2.83%)
Aug 12, 2009	18.03	18.72	17.90	18.56	24,703,546	+0.47(+2.60%)
Aug 11, 2009	18.09	18.21	17.91	18.09	18,258,432	-0.06(-0.35%)
Aug 10, 2009	17.51	18.19	17.51	18.15	19,190,250	+0.53(+3.03%)
Aug 07, 2009	17.68	17.81	17.30	17.62	14,696,128	+0.14(+0.82%)
Aug 06, 2009	17.67	17.81	17.28	17.47	14,841,772	-0.14(-0.77%)
Aug 05, 2009	18.01	18.11	17.51	17.61	22,707,876	-0.41(-2.26%)
Aug 04, 2009	18.20	18.29	17.80	18.01	15,472,087	-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.