Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.00	20.10	19.46	19.57	19,406,192	-0.41(-2.05%)
Oct 29, 2009	19.80	20.10	19.53	19.98	14,692,444	+0.48(+2.46%)
Oct 28, 2009	19.99	20.07	19.49	19.50	17,836,348	-0.43(-2.16%)
Oct 27, 2009	20.36	20.42	19.88	19.93	21,423,684	-0.41(-2.02%)
Oct 26, 2009	20.74	20.94	20.28	20.34	16,922,072	-0.37(-1.79%)
Oct 23, 2009	20.90	20.91	20.65	20.71	17,631,238	-0.46(-2.17%)
Oct 22, 2009	20.77	21.23	20.50	21.17	18,710,388	+0.41(+1.97%)
Oct 21, 2009	21.34	21.69	20.76	20.76	28,537,312	-0.63(-2.95%)
Oct 20, 2009	21.39	21.47	21.32	21.39	10,759,023	-0.37(-1.70%)
Oct 19, 2009	21.36	21.81	21.33	21.76	11,391,741	+0.40(+1.87%)
Oct 16, 2009	21.53	21.55	21.15	21.36	11,405,508	-0.29(-1.34%)
Oct 15, 2009	21.65	21.75	21.33	21.65	11,666,876	-0.08(-0.37%)
Oct 14, 2009	21.66	21.99	21.66	21.73	17,717,858	+0.28(+1.31%)
Oct 13, 2009	21.02	21.55	20.84	21.45	18,071,420	+0.44(+2.09%)
Oct 12, 2009	21.25	21.35	20.96	21.01	10,092,459	+0.07(+0.33%)
Oct 09, 2009	20.77	20.95	20.52	20.94	17,089,220	+0.16(+0.77%)
Oct 08, 2009	20.70	20.95	20.50	20.78	15,740,346	+0.58(+2.87%)
Oct 07, 2009	20.59	20.73	20.15	20.20	15,144,132	-0.48(-2.32%)
Oct 06, 2009	20.65	20.87	20.36	20.68	18,792,308	+0.22(+1.08%)
Oct 05, 2009	20.26	20.57	20.07	20.46	15,603,119	+0.43(+2.15%)
Oct 02, 2009	20.10	20.21	19.94	20.03	19,367,568	-0.33(-1.62%)
Oct 01, 2009	21.05	21.05	20.36	20.36	17,494,780	-0.58(-2.77%)
Sep 30, 2009	21.29	21.35	20.76	20.94	12,404,151	-0.27(-1.27%)
Sep 29, 2009	21.26	21.49	21.17	21.21	8,732,565	-0.10(-0.47%)
Sep 28, 2009	21.11	21.48	21.05	21.31	8,242,818	+0.26(+1.24%)
Sep 25, 2009	21.09	21.22	20.89	21.05	14,174,988	-0.34(-1.59%)
Sep 24, 2009	21.60	21.74	21.32	21.39	16,353,667	-0.14(-0.65%)
Sep 23, 2009	21.43	22.06	21.25	21.53	23,696,528	+0.46(+2.18%)
Sep 22, 2009	21.71	21.82	20.93	21.07	23,918,628	-0.88(-4.01%)
Sep 21, 2009	21.84	22.37	21.60	21.95	13,044,719	-0.02(-0.09%)
Sep 18, 2009	21.74	22.06	21.72	21.97	13,641,703	+0.31(+1.43%)
Sep 17, 2009	21.69	21.97	21.50	21.66	13,622,321	+0.32(+1.49%)
Sep 16, 2009	21.32	21.74	21.25	21.34	12,428,094	+0.13(+0.62%)
Sep 15, 2009	21.45	21.52	20.88	21.21	17,213,032	-0.15(-0.70%)
Sep 14, 2009	21.26	21.46	21.10	21.36	8,143,421	-0.07(-0.33%)
Sep 11, 2009	21.93	21.95	21.34	21.43	10,676,321	-0.43(-1.97%)
Sep 10, 2009	21.78	21.94	21.63	21.86	9,881,970	+0.14(+0.64%)
Sep 09, 2009	21.76	21.82	21.54	21.72	10,432,046	-0.05(-0.23%)
Sep 08, 2009	21.89	21.93	21.66	21.77	11,099,193	+0.15(+0.69%)
Sep 04, 2009	21.37	21.65	21.23	21.62	8,820,634	+0.31(+1.45%)
Sep 03, 2009	20.87	21.32	20.80	21.31	9,293,255	+0.45(+2.16%)
Sep 02, 2009	20.81	20.96	20.55	20.86	10,583,342	+0.00(+0.00%)
Sep 01, 2009	21.26	21.61	20.66	20.86	15,016,360	-0.64(-2.98%)
Aug 31, 2009	21.55	21.61	21.27	21.50	8,610,765	-0.20(-0.92%)
Aug 28, 2009	21.81	21.95	21.34	21.70	10,567,859	+0.00(+0.00%)
Aug 27, 2009	21.66	21.90	21.36	21.70	12,831,077	+0.11(+0.51%)
Aug 26, 2009	20.94	21.96	20.91	21.59	17,145,000	+0.52(+2.47%)
Aug 25, 2009	21.13	21.24	20.81	21.07	35,281,804	+0.35(+1.69%)
Aug 24, 2009	21.17	21.42	20.66	20.72	13,778,577	-0.44(-2.08%)
Aug 21, 2009	20.52	21.22	20.48	21.16	18,462,700	+0.77(+3.78%)
Aug 20, 2009	20.27	20.47	20.14	20.39	18,284,994	+0.17(+0.84%)
Aug 19, 2009	19.84	20.27	19.68	20.22	30,199,680	+0.23(+1.15%)
Aug 18, 2009	20.63	20.67	19.87	19.99	41,493,228	-0.46(-2.25%)
Aug 17, 2009	20.43	22.29	20.25	20.45	41,065,976	-2.38(-10.42%)
Aug 14, 2009	23.28	23.41	22.57	22.83	11,456,974	-0.48(-2.06%)
Aug 13, 2009	22.93	23.36	22.43	23.31	13,547,575	+0.46(+2.01%)
Aug 12, 2009	23.23	23.48	22.73	22.85	15,725,016	-0.41(-1.76%)
Aug 11, 2009	23.31	23.45	22.99	23.26	8,601,226	-0.07(-0.30%)
Aug 10, 2009	23.73	23.75	23.00	23.33	10,168,183	-0.52(-2.18%)
Aug 07, 2009	22.90	24.09	22.81	23.85	12,829,480	+1.12(+4.93%)
Aug 06, 2009	22.54	23.00	22.41	22.73	9,711,854	+0.26(+1.16%)
Aug 05, 2009	22.62	22.84	22.24	22.47	9,297,645	-0.09(-0.40%)
Aug 04, 2009	22.70	22.95	22.52	22.56	12,678,540	-0.12(-0.53%)

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.