Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.18	21.46	20.90	20.96	97,089,016	-0.37(-1.74%)
Oct 29, 2009	21.21	21.47	21.05	21.33	86,310,008	+0.15(+0.71%)
Oct 28, 2009	21.34	21.74	21.12	21.18	97,289,184	-0.43(-1.99%)
Oct 27, 2009	21.71	21.83	21.49	21.61	90,839,480	-0.07(-0.31%)
Oct 26, 2009	21.25	21.93	21.24	21.67	164,188,800	+0.50(+2.36%)
Oct 23, 2009	21.24	22.18	21.07	21.18	372,839,680	+1.08(+5.38%)
Oct 22, 2009	20.07	20.19	19.75	20.09	81,311,080	+0.01(+0.04%)
Oct 21, 2009	20.00	20.22	19.94	20.09	81,591,152	+0.16(+0.80%)
Oct 20, 2009	19.65	20.03	19.60	19.93	72,255,504	+0.01(+0.04%)
Oct 19, 2009	20.02	20.09	19.84	19.92	63,693,936	-0.11(-0.53%)
Oct 16, 2009	19.99	20.12	19.72	20.03	74,764,664	-0.16(-0.79%)
Oct 15, 2009	19.57	20.19	19.57	20.19	86,815,504	+0.57(+2.89%)
Oct 14, 2009	19.75	19.80	19.51	19.62	60,011,188	+0.11(+0.58%)
Oct 13, 2009	19.34	19.60	19.29	19.50	49,607,368	+0.07(+0.35%)
Oct 12, 2009	19.52	19.57	19.31	19.44	38,568,108	+0.13(+0.67%)
Oct 09, 2009	19.32	19.49	19.24	19.31	52,297,756	-0.09(-0.47%)
Oct 08, 2009	19.23	19.57	19.06	19.40	80,078,536	+0.43(+2.27%)
Oct 07, 2009	18.89	19.03	18.80	18.97	50,908,928	-0.01(-0.04%)
Oct 06, 2009	18.65	19.05	18.63	18.98	64,442,592	+0.36(+1.91%)
Oct 05, 2009	18.88	18.94	18.53	18.62	80,459,960	-0.24(-1.28%)
Oct 02, 2009	18.48	18.96	18.46	18.86	67,785,056	+0.06(+0.32%)
Oct 01, 2009	19.20	19.25	18.74	18.80	100,494,112	-0.63(-3.27%)
Sep 30, 2009	19.47	19.64	19.18	19.44	84,070,432	-0.02(-0.12%)
Sep 29, 2009	19.58	19.62	19.41	19.46	51,668,300	-0.06(-0.31%)
Sep 28, 2009	19.35	19.77	19.35	19.52	58,700,060	+0.21(+1.10%)
Sep 25, 2009	19.41	19.51	19.29	19.31	66,375,520	-0.29(-1.50%)
Sep 24, 2009	19.59	19.73	19.39	19.60	74,503,184	+0.17(+0.89%)
Sep 23, 2009	19.59	19.84	19.38	19.43	80,193,824	-0.05(-0.23%)
Sep 22, 2009	19.20	19.51	19.11	19.47	81,216,528	+0.36(+1.86%)
Sep 21, 2009	18.98	19.17	18.97	19.12	38,194,792	+0.03(+0.16%)
Sep 18, 2009	19.24	19.26	18.97	19.09	90,002,576	-0.03(-0.16%)
Sep 17, 2009	18.94	19.18	18.94	19.12	56,143,852	+0.08(+0.40%)
Sep 16, 2009	19.08	19.16	18.86	19.04	66,003,808	+0.00(+0.00%)
Sep 15, 2009	18.87	19.10	18.79	19.04	59,171,104	+0.15(+0.80%)
Sep 14, 2009	18.63	18.96	18.62	18.89	56,644,100	+0.11(+0.56%)
Sep 11, 2009	18.84	19.02	18.75	18.79	71,858,040	-0.11(-0.56%)
Sep 10, 2009	18.74	18.93	18.63	18.89	61,208,056	+0.17(+0.89%)
Sep 09, 2009	18.70	18.86	18.64	18.73	66,030,396	-0.03(-0.16%)
Sep 08, 2009	18.61	18.77	18.45	18.76	71,107,472	+0.15(+0.81%)
Sep 04, 2009	18.21	18.74	18.20	18.61	59,545,680	+0.39(+2.12%)
Sep 03, 2009	18.07	18.24	17.96	18.22	45,148,848	+0.19(+1.05%)
Sep 02, 2009	18.00	18.24	17.97	18.03	53,894,744	-0.11(-0.58%)
Sep 01, 2009	18.40	18.70	18.06	18.14	82,840,424	-0.49(-2.64%)
Aug 31, 2009	18.57	18.78	18.36	18.63	65,623,544	-0.02(-0.12%)
Aug 28, 2009	18.95	19.26	18.60	18.65	73,847,792	-0.01(-0.04%)
Aug 27, 2009	18.45	18.73	18.36	18.66	60,172,976	+0.11(+0.57%)
Aug 26, 2009	18.58	18.70	18.45	18.55	54,351,900	-0.07(-0.37%)
Aug 25, 2009	18.59	18.76	18.48	18.62	58,173,340	+0.00(+0.00%)
Aug 24, 2009	18.45	18.69	18.35	18.62	71,684,288	+0.17(+0.94%)
Aug 21, 2009	18.08	18.45	17.96	18.45	91,329,160	+0.56(+3.13%)
Aug 20, 2009	17.83	18.04	17.79	17.89	52,276,008	+0.02(+0.08%)
Aug 19, 2009	17.57	17.93	17.57	17.87	55,340,272	+0.05(+0.30%)
Aug 18, 2009	17.60	17.87	17.59	17.82	51,401,088	+0.25(+1.42%)
Aug 17, 2009	17.62	17.83	17.56	17.57	56,204,128	-0.33(-1.87%)
Aug 14, 2009	17.85	17.99	17.77	17.90	61,308,680	+0.05(+0.30%)
Aug 13, 2009	17.86	18.02	17.68	17.85	51,546,348	+0.07(+0.38%)
Aug 12, 2009	17.48	18.06	17.40	17.78	81,964,768	+0.30(+1.73%)
Aug 11, 2009	17.62	17.68	17.42	17.48	44,481,940	-0.22(-1.24%)
Aug 10, 2009	17.73	17.80	17.61	17.70	46,660,116	-0.11(-0.59%)
Aug 07, 2009	17.95	18.00	17.76	17.80	61,100,088	+0.08(+0.43%)
Aug 06, 2009	18.08	18.12	17.59	17.73	78,978,952	-0.26(-1.47%)
Aug 05, 2009	18.02	18.33	17.98	17.99	70,494,512	+0.03(+0.17%)
Aug 04, 2009	17.90	17.98	17.78	17.96	65,091,068	-0.05(-0.25%)

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.