Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.48	18.49	17.44	17.57	12,102,751	-0.80(-4.35%)
Oct 29, 2009	17.97	18.47	17.76	18.37	10,995,953	+0.70(+3.96%)
Oct 28, 2009	18.12	18.54	17.54	17.67	12,277,456	-0.60(-3.28%)
Oct 27, 2009	18.54	18.69	18.05	18.27	10,189,498	-0.25(-1.35%)
Oct 26, 2009	18.92	19.28	18.42	18.52	8,977,763	-0.35(-1.85%)
Oct 23, 2009	19.15	19.23	18.82	18.87	9,462,355	-0.59(-3.03%)
Oct 22, 2009	18.99	19.67	18.88	19.46	14,371,313	+0.58(+3.07%)
Oct 21, 2009	19.70	20.12	18.84	18.88	16,067,918	-0.90(-4.55%)
Oct 20, 2009	19.84	20.09	19.68	19.78	11,491,466	-0.52(-2.56%)
Oct 19, 2009	19.92	20.47	19.88	20.30	7,205,809	+0.48(+2.42%)
Oct 16, 2009	19.92	20.08	19.46	19.82	9,048,265	-0.32(-1.59%)
Oct 15, 2009	20.63	20.84	19.95	20.14	13,464,473	-0.58(-2.80%)
Oct 14, 2009	20.18	20.74	20.05	20.72	9,869,223	+0.98(+4.96%)
Oct 13, 2009	19.53	20.36	19.40	19.74	14,999,976	+0.12(+0.61%)
Oct 12, 2009	19.49	19.64	19.30	19.62	7,976,509	+0.47(+2.45%)
Oct 09, 2009	19.54	19.60	19.10	19.15	8,207,078	-0.38(-1.95%)
Oct 08, 2009	18.71	19.61	18.38	19.53	15,949,001	+0.94(+5.06%)
Oct 07, 2009	18.63	18.92	18.33	18.59	9,592,194	+0.06(+0.32%)
Oct 06, 2009	18.48	19.06	18.35	18.53	10,007,823	+0.23(+1.26%)
Oct 05, 2009	17.59	18.35	17.50	18.30	11,589,705	+0.90(+5.17%)
Oct 02, 2009	16.89	17.53	16.89	17.40	14,777,047	-0.03(-0.17%)
Oct 01, 2009	18.14	18.38	17.40	17.43	15,343,294	-0.86(-4.70%)
Sep 30, 2009	18.27	18.51	17.65	18.29	10,385,410	+0.03(+0.16%)
Sep 29, 2009	18.02	18.54	18.01	18.26	9,558,437	+0.27(+1.50%)
Sep 28, 2009	17.93	18.22	17.72	17.99	6,241,418	+0.20(+1.12%)
Sep 25, 2009	17.82	17.92	17.48	17.79	9,585,237	-0.22(-1.22%)
Sep 24, 2009	18.59	18.59	17.75	18.01	10,625,510	-0.42(-2.28%)
Sep 23, 2009	18.90	19.01	18.36	18.43	12,427,198	-0.34(-1.81%)
Sep 22, 2009	18.81	19.16	18.54	18.77	16,945,584	+0.98(+5.51%)
Sep 21, 2009	17.83	18.19	17.45	17.79	11,268,519	-0.24(-1.33%)
Sep 18, 2009	17.74	18.09	17.31	18.03	8,495,397	+0.40(+2.27%)
Sep 17, 2009	17.43	18.26	17.27	17.63	12,299,359	+0.20(+1.13%)
Sep 16, 2009	17.69	17.80	17.30	17.43	11,548,128	-0.18(-1.01%)
Sep 15, 2009	16.99	17.99	16.95	17.61	20,378,496	+0.78(+4.63%)
Sep 14, 2009	15.92	16.88	15.79	16.83	10,219,840	+0.76(+4.73%)
Sep 11, 2009	16.28	16.32	15.96	16.07	8,914,162	-0.16(-0.99%)
Sep 10, 2009	16.11	16.30	15.90	16.23	7,687,331	+0.22(+1.37%)
Sep 09, 2009	15.50	16.13	15.19	16.01	14,062,584	+0.54(+3.49%)
Sep 08, 2009	15.24	15.59	15.23	15.47	9,301,093	+0.26(+1.71%)
Sep 04, 2009	14.95	15.25	14.75	15.21	6,717,716	+0.26(+1.74%)
Sep 03, 2009	14.97	15.23	14.66	14.95	13,173,776	+0.20(+1.36%)
Sep 02, 2009	15.00	15.12	14.61	14.75	13,369,982	-0.41(-2.70%)
Sep 01, 2009	15.35	16.10	15.09	15.16	13,908,606	-0.36(-2.32%)
Aug 31, 2009	15.74	15.79	15.30	15.52	7,720,868	-0.39(-2.45%)
Aug 28, 2009	15.84	15.94	15.53	15.91	8,895,810	+0.26(+1.66%)
Aug 27, 2009	15.68	15.77	15.20	15.65	6,594,221	-0.04(-0.25%)
Aug 26, 2009	15.81	16.04	15.52	15.69	9,231,106	-0.16(-1.01%)
Aug 25, 2009	15.47	16.29	15.29	15.85	14,094,231	+0.53(+3.46%)
Aug 24, 2009	15.41	15.61	15.27	15.32	7,811,498	-0.03(-0.20%)
Aug 21, 2009	15.08	15.59	14.91	15.35	11,195,679	+0.46(+3.09%)
Aug 20, 2009	14.65	14.99	14.48	14.89	10,449,630	+0.27(+1.85%)
Aug 19, 2009	14.30	14.67	14.09	14.62	11,816,400	+0.09(+0.62%)
Aug 18, 2009	14.58	14.70	14.01	14.53	13,618,230	+0.01(+0.07%)
Aug 17, 2009	14.81	14.97	14.31	14.52	15,394,345	-0.79(-5.16%)
Aug 14, 2009	16.14	16.30	15.17	15.31	14,030,477	-0.84(-5.20%)
Aug 13, 2009	16.40	16.54	15.87	16.15	19,603,052	-0.25(-1.52%)
Aug 12, 2009	15.40	16.64	15.33	16.40	26,190,192	+0.93(+6.01%)
Aug 11, 2009	15.26	15.83	14.94	15.47	15,956,081	+0.24(+1.58%)
Aug 10, 2009	15.98	16.06	15.00	15.23	13,982,388	-0.76(-4.75%)
Aug 07, 2009	15.17	16.12	14.97	15.99	13,588,280	+0.98(+6.53%)
Aug 06, 2009	14.92	15.94	14.74	15.01	18,508,020	+0.79(+5.56%)
Aug 05, 2009	13.91	14.35	13.57	14.22	11,661,962	+0.21(+1.50%)
Aug 04, 2009	14.38	14.50	13.93	14.01	8,935,062	-0.47(-3.25%)

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.