Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.78	20.82	20.27	20.41	149,200,944	+0.29(+1.47%)
Oct 28, 2010	20.06	20.19	19.84	20.11	105,125,032	+0.18(+0.88%)
Oct 27, 2010	19.74	19.98	19.61	19.94	84,641,984	+0.66(+3.41%)
Oct 25, 2010	19.32	19.40	19.26	19.28	66,474,068	-0.14(-0.74%)
Oct 22, 2010	19.53	19.55	19.34	19.42	33,767,076	-0.03(-0.17%)
Oct 21, 2010	19.44	19.55	19.17	19.46	65,324,464	+0.08(+0.43%)
Oct 20, 2010	19.33	19.44	19.21	19.37	73,529,584	+0.16(+0.84%)
Oct 19, 2010	19.34	19.42	19.10	19.21	86,348,040	-0.55(-2.79%)
Oct 18, 2010	19.59	19.86	19.48	19.76	63,187,876	+0.21(+1.10%)
Oct 15, 2010	19.41	19.56	19.31	19.55	90,093,928	+0.24(+1.23%)
Oct 14, 2010	19.36	19.39	19.13	19.31	67,905,928	-0.08(-0.43%)
Oct 13, 2010	19.15	19.55	19.05	19.39	98,212,784	+0.39(+2.05%)
Oct 12, 2010	18.87	19.08	18.70	19.00	65,483,544	+0.18(+0.98%)
Oct 11, 2010	18.94	18.94	18.75	18.82	36,036,648	+0.02(+0.08%)
Oct 08, 2010	18.84	18.87	18.65	18.80	53,999,056	+0.03(+0.16%)
Oct 07, 2010	18.84	18.94	18.58	18.77	65,393,620	+0.08(+0.41%)
Oct 06, 2010	18.61	18.78	18.47	18.70	65,966,236	+0.06(+0.33%)
Oct 05, 2010	18.41	18.71	18.30	18.64	102,107,040	+0.34(+1.84%)
Oct 04, 2010	18.34	18.36	18.20	18.30	128,208,904	-0.36(-1.93%)
Oct 01, 2010	18.96	19.00	18.60	18.66	81,885,464	-0.08(-0.45%)
Sep 30, 2010	18.84	19.00	18.64	18.74	79,988,952	-0.01(-0.04%)
Sep 29, 2010	18.85	18.87	18.67	18.75	57,892,092	-0.14(-0.72%)
Sep 28, 2010	18.98	19.06	18.64	18.89	73,212,592	-0.04(-0.22%)
Sep 27, 2010	19.02	19.13	18.82	18.93	57,124,912	-0.03(-0.17%)
Sep 24, 2010	18.86	18.98	18.81	18.96	67,874,520	+0.26(+1.41%)
Sep 23, 2010	18.76	18.82	18.64	18.70	60,320,084	-0.14(-0.73%)
Sep 22, 2010	19.05	19.11	18.64	18.84	123,127,184	-0.41(-2.15%)
Sep 21, 2010	19.46	19.46	19.20	19.25	68,824,200	-0.21(-1.10%)
Sep 20, 2010	19.35	19.53	19.22	19.46	65,163,576	+0.16(+0.83%)
Sep 17, 2010	19.44	19.54	19.20	19.30	91,905,840	+0.08(+0.42%)
Sep 15, 2010	19.21	19.30	19.07	19.22	73,431,464	+0.07(+0.34%)
Sep 14, 2010	19.16	19.40	19.05	19.16	113,827,584	-0.06(-0.32%)
Sep 13, 2010	18.52	19.36	18.44	19.22	149,743,280	+0.96(+5.28%)
Sep 10, 2010	18.35	18.39	18.21	18.25	76,164,688	-0.12(-0.67%)
Sep 09, 2010	18.51	18.53	18.36	18.38	60,066,776	+0.06(+0.33%)
Sep 08, 2010	18.42	18.52	18.17	18.32	85,589,408	-0.02(-0.12%)
Sep 07, 2010	18.45	18.60	18.31	18.34	67,843,048	-0.25(-1.36%)
Sep 03, 2010	18.55	18.71	18.52	18.59	83,867,192	+0.27(+1.46%)
Sep 02, 2010	18.28	18.33	18.15	18.32	63,778,972	+0.03(+0.17%)
Sep 01, 2010	18.12	18.33	18.02	18.29	85,052,352	+0.33(+1.85%)
Aug 31, 2010	18.06	18.16	17.85	17.96	86,330,824	-0.13(-0.74%)
Aug 30, 2010	18.17	18.23	18.06	18.09	59,329,512	-0.22(-1.21%)
Aug 27, 2010	18.28	18.38	17.99	18.32	79,628,000	+0.08(+0.46%)
Aug 26, 2010	18.44	18.51	18.21	18.23	64,139,900	-0.21(-1.16%)
Aug 25, 2010	18.37	18.54	18.27	18.45	61,873,644	+0.05(+0.25%)
Aug 24, 2010	18.44	18.64	18.37	18.40	86,915,912	-0.18(-0.99%)
Aug 23, 2010	18.71	18.86	18.55	18.58	67,576,184	+0.04(+0.21%)
Aug 20, 2010	18.61	18.67	18.52	18.54	64,760,904	-0.16(-0.86%)
Aug 19, 2010	18.84	18.94	18.53	18.71	70,638,296	-0.29(-1.53%)
Aug 18, 2010	18.89	19.10	18.68	19.00	60,085,800	+0.08(+0.45%)
Aug 17, 2010	18.91	19.10	18.83	18.91	69,107,024	+0.26(+1.40%)
Aug 16, 2010	18.55	18.74	18.50	18.65	53,787,628	+0.08(+0.41%)
Aug 13, 2010	18.54	18.78	18.45	18.58	59,455,148	-0.07(-0.37%)
Aug 12, 2010	18.59	18.79	18.55	18.64	92,249,136	-0.28(-1.49%)
Aug 11, 2010	18.79	18.96	18.70	18.93	100,725,488	-0.16(-0.84%)
Aug 10, 2010	19.28	19.29	18.94	19.09	114,584,072	-0.41(-2.11%)
Aug 09, 2010	19.45	19.59	19.31	19.50	74,998,200	+0.05(+0.23%)
Aug 06, 2010	19.17	19.46	19.05	19.45	73,538,952	+0.14(+0.71%)
Aug 05, 2010	19.41	19.47	19.19	19.31	85,248,848	-0.27(-1.40%)
Aug 04, 2010	19.91	19.98	19.37	19.59	103,126,240	-0.33(-1.64%)
Aug 03, 2010	19.95	20.06	19.77	19.92	74,495,968	-0.13(-0.65%)

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.