Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.77	15.79	15.23	15.34	91,048,112	-0.48(-3.02%)
Oct 29, 2009	15.54	15.85	15.50	15.81	59,570,216	+0.34(+2.17%)
Oct 28, 2009	15.71	15.82	15.44	15.48	70,674,288	-0.35(-2.21%)
Oct 27, 2009	15.95	16.10	15.73	15.83	63,500,884	-0.11(-0.68%)
Oct 26, 2009	16.24	16.41	15.89	15.94	67,937,816	-0.32(-1.94%)
Oct 23, 2009	16.29	16.49	16.16	16.25	63,251,828	-0.01(-0.04%)
Oct 22, 2009	16.07	16.30	16.02	16.26	50,431,908	+0.15(+0.92%)
Oct 21, 2009	16.22	16.47	16.04	16.11	62,287,756	-0.10(-0.62%)
Oct 20, 2009	16.17	16.51	16.11	16.21	78,008,024	-0.09(-0.58%)
Oct 19, 2009	16.22	16.69	16.11	16.30	45,560,384	+0.15(+0.96%)
Oct 16, 2009	16.20	16.22	15.94	16.15	56,557,992	-0.23(-1.42%)
Oct 15, 2009	16.30	16.39	16.18	16.38	53,331,120	-0.01(-0.06%)
Oct 14, 2009	16.31	16.47	16.26	16.39	73,187,656	+0.33(+2.05%)
Oct 13, 2009	15.85	16.22	15.85	16.06	67,762,440	+0.07(+0.45%)
Oct 12, 2009	16.24	16.28	15.88	15.99	48,778,712	-0.17(-1.02%)
Oct 09, 2009	15.89	16.19	15.80	16.16	67,900,120	+0.24(+1.52%)
Oct 08, 2009	16.02	16.08	15.83	15.91	68,267,792	+0.04(+0.25%)
Oct 07, 2009	15.79	15.99	15.74	15.87	64,326,684	+0.17(+1.11%)
Oct 06, 2009	15.57	15.85	15.51	15.70	61,547,064	+0.28(+1.79%)
Oct 05, 2009	15.40	15.54	15.18	15.42	57,627,656	+0.18(+1.19%)
Oct 02, 2009	15.37	15.52	15.21	15.24	62,522,784	-0.28(-1.82%)
Oct 01, 2009	15.70	15.85	15.51	15.53	93,742,288	-0.30(-1.91%)
Sep 30, 2009	15.83	16.00	15.44	15.83	95,898,104	+0.16(+1.03%)
Sep 29, 2009	15.88	15.96	15.61	15.67	59,825,256	-0.21(-1.31%)
Sep 28, 2009	15.66	16.05	15.65	15.87	102,208,264	+0.67(+4.38%)
Sep 25, 2009	15.18	15.41	15.18	15.21	61,090,672	-0.02(-0.13%)
Sep 24, 2009	15.36	15.46	15.10	15.23	58,007,940	-0.10(-0.66%)
Sep 23, 2009	15.81	15.82	15.30	15.33	97,485,088	-0.41(-2.61%)
Sep 22, 2009	15.94	15.95	15.67	15.74	51,946,756	-0.15(-0.93%)
Sep 21, 2009	15.60	16.04	15.59	15.89	75,962,712	+0.15(+0.98%)
Sep 18, 2009	15.80	15.87	15.63	15.73	80,011,464	+0.00(+0.03%)
Sep 17, 2009	15.61	15.79	15.57	15.73	60,132,068	+0.02(+0.15%)
Sep 16, 2009	15.51	15.77	15.46	15.71	79,648,232	+0.26(+1.65%)
Sep 15, 2009	15.35	15.59	15.24	15.45	75,734,936	+0.13(+0.83%)
Sep 14, 2009	15.36	15.46	15.20	15.32	90,153,088	-0.20(-1.30%)
Sep 11, 2009	15.41	15.55	15.20	15.53	79,566,232	+0.05(+0.35%)
Sep 10, 2009	14.89	15.50	14.80	15.47	113,938,944	+0.52(+3.51%)
Sep 09, 2009	14.77	15.14	14.77	14.95	67,106,876	+0.21(+1.41%)
Sep 08, 2009	14.79	14.93	14.65	14.74	59,418,528	+0.05(+0.37%)
Sep 04, 2009	14.52	14.77	14.39	14.68	43,059,964	+0.24(+1.63%)
Sep 03, 2009	14.61	14.72	14.35	14.45	50,318,724	-0.04(-0.28%)
Sep 02, 2009	14.18	14.61	14.17	14.49	59,830,288	+0.26(+1.79%)
Sep 01, 2009	14.43	14.70	14.17	14.23	72,507,680	-0.29(-1.99%)
Aug 31, 2009	14.62	14.68	14.46	14.52	46,705,980	-0.27(-1.82%)
Aug 28, 2009	14.89	15.03	14.66	14.79	53,461,180	+0.08(+0.55%)
Aug 27, 2009	14.57	14.73	14.44	14.71	45,040,104	-0.03(-0.23%)
Aug 26, 2009	14.73	14.79	14.66	14.75	49,943,044	-0.05(-0.32%)
Aug 25, 2009	14.90	14.96	14.69	14.79	42,242,072	-0.04(-0.27%)
Aug 24, 2009	14.94	15.22	14.75	14.83	78,380,160	-0.09(-0.59%)
Aug 21, 2009	14.85	14.97	14.64	14.92	84,169,800	+0.20(+1.37%)
Aug 20, 2009	14.29	14.77	14.25	14.72	82,952,280	+0.44(+3.06%)
Aug 19, 2009	13.96	14.42	13.95	14.28	58,353,272	+0.15(+1.10%)
Aug 18, 2009	14.00	14.22	13.98	14.13	49,583,660	+0.19(+1.35%)
Aug 17, 2009	14.08	14.09	13.90	13.94	48,238,628	-0.39(-2.72%)
Aug 14, 2009	14.44	14.49	14.12	14.33	52,320,180	-0.13(-0.93%)
Aug 13, 2009	14.48	14.56	14.35	14.46	57,896,792	+0.05(+0.37%)
Aug 12, 2009	14.27	14.53	14.24	14.41	73,574,728	+0.17(+1.23%)
Aug 11, 2009	14.44	14.48	14.16	14.23	79,720,864	-0.32(-2.17%)
Aug 10, 2009	14.78	14.87	14.46	14.55	69,315,680	-0.37(-2.48%)
Aug 07, 2009	15.12	15.29	14.89	14.92	69,789,872	-0.08(-0.53%)
Aug 06, 2009	14.82	15.07	14.58	15.00	123,891,104	+0.09(+0.62%)
Aug 05, 2009	15.16	15.18	14.80	14.91	116,955,216	-0.18(-1.20%)
Aug 04, 2009	15.09	15.16	14.92	15.09	83,036,880	-0.09(-0.58%)

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.