Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.51	24.76	23.44	23.75	29,289,634	-1.15(-4.60%)
Oct 29, 2009	24.45	24.98	24.20	24.90	23,748,124	+1.01(+4.21%)
Oct 28, 2009	25.15	25.29	23.77	23.89	34,582,396	-1.33(-5.28%)
Oct 27, 2009	25.66	25.88	24.98	25.22	22,245,748	-0.51(-1.98%)
Oct 26, 2009	25.90	26.46	25.56	25.73	32,263,240	-0.15(-0.57%)
Oct 23, 2009	26.23	26.28	25.70	25.88	36,842,836	-0.55(-2.07%)
Oct 22, 2009	25.25	26.43	24.90	26.43	39,635,228	+1.23(+4.87%)
Oct 21, 2009	24.05	25.88	24.83	25.20	66,071,384	+1.15(+4.80%)
Oct 20, 2009	24.14	24.82	23.80	24.05	20,896,604	-0.44(-1.78%)
Oct 19, 2009	24.50	24.76	24.08	24.48	23,907,746	+0.09(+0.36%)
Oct 16, 2009	23.46	24.45	23.44	24.40	38,703,504	+0.21(+0.86%)
Oct 15, 2009	23.66	24.21	23.60	24.19	22,559,800	-0.09(-0.37%)
Oct 14, 2009	23.71	24.37	23.47	24.28	31,967,602	+1.25(+5.43%)
Oct 13, 2009	23.22	23.28	22.94	23.03	19,178,528	-0.46(-1.95%)
Oct 12, 2009	23.50	23.79	23.26	23.49	15,061,866	-0.24(-1.03%)
Oct 09, 2009	23.63	23.84	23.55	23.73	15,734,686	+0.11(+0.47%)
Oct 08, 2009	23.36	23.74	23.21	23.62	25,611,638	+0.58(+2.50%)
Oct 07, 2009	22.58	23.05	22.57	23.04	14,498,306	+0.27(+1.20%)
Oct 06, 2009	22.22	23.06	22.18	22.77	26,305,934	+0.70(+3.18%)
Oct 05, 2009	22.11	22.15	21.73	22.07	21,601,470	+0.28(+1.29%)
Oct 02, 2009	21.65	22.11	21.26	21.78	26,869,512	-0.30(-1.37%)
Oct 01, 2009	22.68	22.84	22.00	22.09	25,678,688	-0.75(-3.27%)
Sep 30, 2009	22.89	23.17	22.60	22.83	21,562,570	-0.16(-0.68%)
Sep 29, 2009	23.06	23.33	22.89	22.99	17,014,772	+0.22(+0.97%)
Sep 28, 2009	22.82	23.12	22.70	22.77	20,845,888	+0.18(+0.79%)
Sep 25, 2009	22.75	22.87	22.18	22.59	23,176,750	-0.13(-0.59%)
Sep 24, 2009	23.59	23.82	22.66	22.72	29,749,956	-0.96(-4.06%)
Sep 23, 2009	24.51	24.65	23.59	23.69	29,262,512	-0.70(-2.88%)
Sep 22, 2009	23.62	24.39	23.55	24.39	34,207,340	+1.01(+4.33%)
Sep 21, 2009	22.88	23.62	22.85	23.37	29,194,064	+0.17(+0.73%)
Sep 18, 2009	22.88	23.32	22.81	23.20	33,715,508	+0.24(+1.06%)
Sep 17, 2009	22.22	23.07	22.18	22.96	45,604,076	+1.62(+7.59%)
Sep 16, 2009	21.33	22.32	21.19	21.34	46,946,588	+0.09(+0.42%)
Sep 15, 2009	21.33	21.84	21.10	21.25	31,353,818	-0.01(-0.03%)
Sep 14, 2009	21.10	21.28	20.68	21.26	27,682,306	-0.05(-0.24%)
Sep 11, 2009	21.41	21.73	21.08	21.31	31,069,350	+0.13(+0.63%)
Sep 10, 2009	21.14	21.26	20.79	21.18	31,379,730	+0.07(+0.32%)
Sep 09, 2009	21.05	21.33	20.63	21.11	34,898,864	+0.55(+2.70%)
Sep 08, 2009	20.83	20.85	20.49	20.56	19,697,212	+0.11(+0.54%)
Sep 04, 2009	20.54	20.74	20.23	20.45	24,194,336	+0.00(+0.00%)
Sep 03, 2009	20.29	20.47	20.11	20.45	17,686,240	+0.41(+2.07%)
Sep 02, 2009	20.28	20.68	19.97	20.03	27,969,896	-0.27(-1.31%)
Sep 01, 2009	21.32	21.32	20.28	20.30	41,415,796	-1.12(-5.21%)
Aug 31, 2009	21.18	21.43	20.86	21.41	26,435,816	-0.41(-1.86%)
Aug 28, 2009	22.28	22.33	21.67	21.82	19,244,410	-0.24(-1.11%)
Aug 27, 2009	21.87	22.07	21.59	22.07	18,978,784	+0.23(+1.05%)
Aug 26, 2009	22.26	22.26	21.71	21.84	20,468,274	-0.49(-2.19%)
Aug 25, 2009	22.13	22.59	22.12	22.32	20,666,026	+0.40(+1.82%)
Aug 24, 2009	22.12	22.55	21.85	21.93	22,015,224	-0.03(-0.13%)
Aug 21, 2009	22.08	22.15	21.44	21.95	32,853,128	+0.24(+1.12%)
Aug 20, 2009	21.30	21.78	21.24	21.71	17,255,438	+0.39(+1.84%)
Aug 19, 2009	20.89	21.44	20.78	21.32	17,202,192	+0.04(+0.17%)
Aug 18, 2009	21.33	21.47	21.08	21.28	16,323,811	-0.16(-0.72%)
Aug 17, 2009	21.39	21.59	21.08	21.44	23,686,792	-0.59(-2.69%)
Aug 14, 2009	22.09	22.12	21.64	22.03	16,835,460	+0.07(+0.34%)
Aug 13, 2009	22.49	22.50	21.67	21.95	24,156,406	-0.21(-0.97%)
Aug 12, 2009	22.01	22.35	21.90	22.17	24,067,898	+0.07(+0.30%)
Aug 11, 2009	22.59	22.74	22.10	22.10	23,404,108	-0.70(-3.05%)
Aug 10, 2009	23.05	23.19	22.47	22.80	19,074,142	-0.29(-1.25%)
Aug 07, 2009	22.87	23.60	22.59	23.09	29,295,940	+0.50(+2.19%)
Aug 06, 2009	23.43	23.66	22.35	22.59	34,862,492	-0.37(-1.61%)
Aug 05, 2009	22.13	23.12	21.83	22.96	37,415,676	+0.92(+4.16%)
Aug 04, 2009	21.58	22.26	21.47	22.04	28,367,836	+0.38(+1.78%)

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.