Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.82	14.87	13.76	14.06	70,209,912	-0.68(-4.58%)
Oct 29, 2009	14.20	14.83	14.16	14.74	51,430,812	+0.92(+6.63%)
Oct 28, 2009	14.65	14.71	13.79	13.82	80,287,840	-0.86(-5.84%)
Oct 27, 2009	14.95	15.07	14.67	14.68	48,843,844	-0.25(-1.65%)
Oct 26, 2009	15.23	15.52	14.75	14.93	43,758,356	-0.16(-1.07%)
Oct 23, 2009	15.27	15.39	15.00	15.09	45,354,972	-0.23(-1.49%)
Oct 22, 2009	15.33	15.35	15.02	15.32	46,499,696	+0.04(+0.26%)
Oct 21, 2009	15.11	15.63	15.04	15.28	59,595,504	+0.17(+1.15%)
Oct 20, 2009	14.88	15.15	14.87	15.10	76,017,120	-0.54(-3.44%)
Oct 19, 2009	15.34	15.72	15.16	15.64	36,637,236	+0.32(+2.06%)
Oct 16, 2009	15.17	15.39	15.10	15.32	41,655,560	-0.05(-0.32%)
Oct 15, 2009	15.07	15.43	15.01	15.37	44,991,292	+0.38(+2.52%)
Oct 14, 2009	14.96	15.18	14.91	15.00	43,613,260	+0.25(+1.67%)
Oct 13, 2009	14.62	14.84	14.51	14.75	39,976,064	+0.06(+0.41%)
Oct 12, 2009	14.78	14.90	14.57	14.69	34,235,440	+0.10(+0.67%)
Oct 09, 2009	14.55	14.66	14.47	14.59	33,660,600	+0.16(+1.10%)
Oct 08, 2009	14.23	14.53	14.11	14.43	48,718,888	+0.38(+2.71%)
Oct 07, 2009	13.97	14.12	13.79	14.05	42,200,208	+0.08(+0.59%)
Oct 06, 2009	13.95	14.20	13.82	13.97	47,542,368	+0.19(+1.37%)
Oct 05, 2009	13.65	13.85	13.50	13.78	47,913,776	+0.18(+1.30%)
Oct 02, 2009	13.32	13.68	13.29	13.61	64,693,896	+0.09(+0.65%)
Oct 01, 2009	13.98	13.99	13.50	13.52	39,619,840	-0.45(-3.20%)
Sep 30, 2009	14.02	14.15	13.78	13.96	54,444,896	+0.12(+0.90%)
Sep 29, 2009	13.89	13.91	13.62	13.84	29,621,306	+0.03(+0.22%)
Sep 28, 2009	13.62	13.92	13.54	13.81	35,983,580	+0.34(+2.53%)
Sep 25, 2009	13.41	13.62	13.35	13.47	30,975,016	+0.10(+0.75%)
Sep 24, 2009	13.77	13.82	13.26	13.37	59,365,132	-0.34(-2.51%)
Sep 23, 2009	13.99	14.06	13.69	13.71	42,935,512	-0.33(-2.36%)
Sep 22, 2009	13.94	14.12	13.80	14.04	35,524,624	+0.30(+2.15%)
Sep 21, 2009	13.60	13.78	13.29	13.75	47,373,844	+0.02(+0.13%)
Sep 18, 2009	13.89	13.91	13.64	13.73	31,324,724	-0.14(-1.01%)
Sep 17, 2009	13.76	13.99	13.64	13.87	47,313,196	+0.34(+2.52%)
Sep 16, 2009	13.68	13.84	13.49	13.53	44,280,020	-0.00(-0.02%)
Sep 15, 2009	13.43	13.60	13.38	13.53	37,776,748	+0.12(+0.91%)
Sep 14, 2009	13.12	13.46	13.07	13.41	26,385,824	+0.11(+0.80%)
Sep 11, 2009	13.48	13.48	13.18	13.30	34,424,212	-0.13(-1.00%)
Sep 10, 2009	13.20	13.49	13.11	13.44	43,284,912	+0.29(+2.17%)
Sep 09, 2009	13.18	13.31	13.08	13.15	43,372,156	+0.09(+0.70%)
Sep 08, 2009	13.07	13.14	12.96	13.06	46,461,192	+0.33(+2.56%)
Sep 04, 2009	12.28	12.77	12.23	12.74	46,417,488	+0.49(+3.97%)
Sep 03, 2009	12.39	12.42	12.17	12.25	43,987,148	+0.06(+0.47%)
Sep 02, 2009	11.99	12.36	11.87	12.19	56,138,436	+0.34(+2.88%)
Sep 01, 2009	12.18	12.43	11.78	11.85	84,227,680	-0.21(-1.74%)
Aug 31, 2009	12.36	12.39	11.84	12.06	87,387,624	-0.56(-4.41%)
Aug 28, 2009	12.76	12.83	12.46	12.62	45,572,012	-0.21(-1.61%)
Aug 27, 2009	12.88	12.91	12.42	12.82	61,197,216	-0.16(-1.22%)
Aug 26, 2009	13.07	13.13	12.87	12.98	40,039,852	-0.20(-1.50%)
Aug 25, 2009	13.42	13.57	13.13	13.18	39,531,492	-0.19(-1.39%)
Aug 24, 2009	13.71	13.75	13.23	13.37	48,537,128	-0.12(-0.90%)
Aug 21, 2009	13.36	13.56	13.33	13.49	52,422,384	+0.40(+3.05%)
Aug 20, 2009	12.97	13.15	12.94	13.09	30,512,336	+0.13(+1.01%)
Aug 19, 2009	12.47	13.08	12.45	12.96	43,008,756	+0.21(+1.62%)
Aug 18, 2009	12.57	12.83	12.57	12.75	36,694,448	+0.41(+3.31%)
Aug 17, 2009	12.44	12.50	12.27	12.34	49,251,216	-0.50(-3.89%)
Aug 14, 2009	13.11	13.17	12.69	12.84	43,562,112	-0.20(-1.52%)
Aug 13, 2009	13.06	13.09	12.82	13.04	41,316,576	+0.28(+2.17%)
Aug 12, 2009	12.54	12.87	12.54	12.76	34,736,216	+0.16(+1.26%)
Aug 11, 2009	12.69	12.70	12.48	12.60	34,820,456	-0.23(-1.80%)
Aug 10, 2009	12.84	12.89	12.67	12.84	30,689,016	-0.11(-0.82%)
Aug 07, 2009	13.08	13.14	12.84	12.94	37,551,808	+0.05(+0.38%)
Aug 06, 2009	13.20	13.29	12.72	12.89	45,103,576	-0.26(-1.99%)
Aug 05, 2009	13.02	13.22	12.77	13.16	38,163,448	+0.16(+1.24%)
Aug 04, 2009	13.09	13.23	12.98	12.99	45,317,404	-0.15(-1.16%)

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.