Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.24	19.38	18.79	18.94	27,327,768	-0.38(-1.97%)
Oct 29, 2009	19.25	19.55	18.96	19.32	41,498,108	+0.18(+0.93%)
Oct 28, 2009	18.73	19.50	18.69	19.14	77,867,552	+0.67(+3.61%)
Oct 27, 2009	18.40	18.61	18.13	18.48	40,232,580	+0.28(+1.54%)
Oct 26, 2009	18.74	18.96	18.11	18.20	34,793,268	-0.34(-1.81%)
Oct 23, 2009	18.59	18.63	18.41	18.53	25,509,296	-0.39(-2.07%)
Oct 22, 2009	18.90	18.97	18.57	18.92	21,757,308	+0.12(+0.66%)
Oct 21, 2009	18.70	19.25	18.70	18.80	16,275,212	+0.04(+0.19%)
Oct 20, 2009	18.87	18.97	18.67	18.76	16,502,532	+0.02(+0.13%)
Oct 19, 2009	18.57	18.75	18.30	18.74	14,582,796	+0.16(+0.89%)
Oct 16, 2009	18.68	18.77	18.50	18.57	14,946,876	-0.20(-1.05%)
Oct 15, 2009	18.55	18.96	18.50	18.77	22,272,320	+0.07(+0.37%)
Oct 14, 2009	18.71	18.81	18.45	18.70	27,132,488	+0.03(+0.17%)
Oct 13, 2009	18.43	18.75	18.31	18.67	23,605,760	+0.24(+1.32%)
Oct 12, 2009	18.59	18.73	18.34	18.43	19,282,224	+0.19(+1.04%)
Oct 09, 2009	17.89	18.32	17.84	18.23	20,737,576	+0.30(+1.69%)
Oct 08, 2009	17.77	18.01	17.67	17.93	24,104,984	+0.22(+1.23%)
Oct 07, 2009	17.29	17.84	17.23	17.71	49,056,752	+0.65(+3.81%)
Oct 06, 2009	17.17	17.18	16.85	17.07	36,160,544	+0.03(+0.15%)
Oct 05, 2009	16.97	17.25	16.92	17.04	19,902,380	+0.09(+0.55%)
Oct 02, 2009	17.11	17.27	16.64	16.95	35,419,416	-0.33(-1.92%)
Oct 01, 2009	17.19	17.54	17.19	17.28	28,216,956	+0.00(+0.01%)
Sep 30, 2009	17.44	17.50	17.15	17.28	30,466,952	-0.11(-0.66%)
Sep 29, 2009	17.80	18.04	17.30	17.39	41,893,444	-0.28(-1.58%)
Sep 28, 2009	17.77	17.96	17.63	17.67	15,307,244	+0.01(+0.04%)
Sep 25, 2009	18.29	18.31	17.31	17.66	48,188,412	-0.72(-3.90%)
Sep 24, 2009	18.35	18.48	18.06	18.38	16,050,172	-0.10(-0.53%)
Sep 23, 2009	18.60	18.75	18.44	18.48	14,976,308	-0.12(-0.66%)
Sep 22, 2009	18.40	18.68	18.33	18.60	15,248,356	+0.25(+1.39%)
Sep 21, 2009	18.27	18.57	18.25	18.35	12,940,160	-0.10(-0.54%)
Sep 18, 2009	18.48	18.57	18.29	18.45	15,209,692	-0.01(-0.04%)
Sep 17, 2009	18.49	18.71	18.32	18.45	14,236,092	+0.06(+0.31%)
Sep 16, 2009	18.31	18.65	18.17	18.40	16,601,344	+0.10(+0.53%)
Sep 15, 2009	18.25	18.36	18.09	18.30	15,350,984	+0.08(+0.45%)
Sep 14, 2009	17.88	18.25	17.88	18.22	13,098,880	+0.14(+0.80%)
Sep 11, 2009	18.12	18.12	17.94	18.07	15,398,096	-0.00(-0.03%)
Sep 10, 2009	17.59	18.12	17.57	18.08	17,001,052	+0.46(+2.60%)
Sep 09, 2009	17.82	17.82	17.55	17.62	16,387,784	-0.12(-0.66%)
Sep 08, 2009	17.68	17.81	17.54	17.74	12,220,216	+0.15(+0.84%)
Sep 04, 2009	17.66	17.74	17.51	17.59	9,894,392	-0.14(-0.78%)
Sep 03, 2009	17.60	17.76	17.45	17.73	17,066,068	+0.20(+1.16%)
Sep 02, 2009	17.44	17.72	17.36	17.52	13,335,000	-0.02(-0.11%)
Sep 01, 2009	17.70	18.00	17.54	17.55	22,288,308	-0.23(-1.29%)
Aug 31, 2009	17.43	17.83	17.40	17.77	21,521,128	+0.15(+0.85%)
Aug 28, 2009	17.51	17.62	17.32	17.62	14,022,616	+0.20(+1.13%)
Aug 27, 2009	17.42	17.56	17.32	17.43	20,603,968	-0.12(-0.70%)
Aug 26, 2009	17.15	17.61	17.11	17.55	18,964,348	+0.30(+1.77%)
Aug 25, 2009	17.04	17.25	16.98	17.25	17,574,032	+0.26(+1.52%)
Aug 24, 2009	17.31	17.38	16.94	16.99	19,978,308	-0.26(-1.52%)
Aug 21, 2009	17.09	17.26	16.96	17.25	27,457,452	+0.30(+1.75%)
Aug 20, 2009	16.77	17.00	16.69	16.95	12,148,908	+0.15(+0.91%)
Aug 19, 2009	16.58	16.81	16.54	16.80	15,451,376	+0.05(+0.28%)
Aug 18, 2009	16.66	16.84	16.64	16.75	17,076,092	+0.21(+1.24%)
Aug 17, 2009	16.71	16.75	16.51	16.55	19,771,176	-0.40(-2.38%)
Aug 14, 2009	17.07	17.17	16.88	16.95	12,214,832	-0.22(-1.28%)
Aug 13, 2009	17.12	17.22	16.98	17.17	14,967,284	+0.06(+0.34%)
Aug 12, 2009	17.07	17.26	16.97	17.11	14,430,312	-0.04(-0.23%)
Aug 11, 2009	17.14	17.31	17.13	17.15	14,537,484	-0.07(-0.39%)
Aug 10, 2009	17.26	17.37	17.15	17.22	10,038,492	-0.07(-0.42%)
Aug 07, 2009	17.31	17.41	17.18	17.29	15,382,104	+0.13(+0.76%)
Aug 06, 2009	17.13	17.42	16.99	17.16	20,892,444	+0.07(+0.39%)
Aug 05, 2009	17.30	17.30	16.96	17.09	19,874,232	-0.10(-0.58%)
Aug 04, 2009	17.08	17.28	16.98	17.20	18,682,140	-0.07(-0.40%)

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.