Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.04	30.05	28.52	28.55	86,102,904	-1.76(-5.82%)
Oct 29, 2009	29.54	30.35	29.23	30.31	52,504,128	+1.14(+3.91%)
Oct 28, 2009	29.89	29.95	29.05	29.17	66,798,044	-0.83(-2.78%)
Oct 27, 2009	30.07	30.53	29.85	30.01	55,704,480	+0.05(+0.18%)
Oct 26, 2009	30.84	30.90	29.77	29.95	61,552,316	-0.96(-3.12%)
Oct 23, 2009	31.16	31.20	30.73	30.92	40,436,296	-0.33(-1.05%)
Oct 22, 2009	30.70	31.35	30.64	31.24	47,385,092	+0.72(+2.37%)
Oct 21, 2009	31.46	31.73	30.52	30.52	48,252,700	-0.94(-3.00%)
Oct 20, 2009	31.59	31.67	31.29	31.46	44,789,184	+0.03(+0.11%)
Oct 19, 2009	31.73	31.74	31.07	31.43	44,489,428	-0.05(-0.17%)
Oct 16, 2009	31.92	32.04	31.44	31.48	54,802,108	-0.75(-2.33%)
Oct 15, 2009	31.69	32.34	31.69	32.24	52,810,468	+0.00(+0.00%)
Oct 14, 2009	31.21	32.45	31.87	32.24	102,910,256	+1.03(+3.29%)
Oct 13, 2009	31.20	31.46	30.44	31.21	66,754,988	-0.29(-0.91%)
Oct 12, 2009	31.24	31.73	31.00	31.50	35,414,372	+0.16(+0.50%)
Oct 09, 2009	31.07	31.40	30.81	31.34	38,087,728	+0.38(+1.21%)
Oct 08, 2009	31.47	31.74	30.79	30.96	53,556,668	-0.27(-0.88%)
Oct 07, 2009	30.49	31.32	30.39	31.24	52,878,332	+0.54(+1.76%)
Oct 06, 2009	30.32	30.76	30.12	30.70	61,000,512	+0.76(+2.53%)
Oct 05, 2009	29.04	30.03	28.95	29.94	50,372,528	+1.33(+4.63%)
Oct 02, 2009	27.90	28.98	27.70	28.61	62,999,732	+0.37(+1.31%)
Oct 01, 2009	29.63	29.74	28.24	28.24	73,969,208	-1.67(-5.59%)
Sep 30, 2009	30.59	30.65	29.65	29.92	59,899,740	-0.72(-2.36%)
Sep 29, 2009	30.65	30.86	30.33	30.64	35,048,216	+0.48(+1.61%)
Sep 28, 2009	30.02	30.61	29.83	30.16	35,445,984	+0.36(+1.19%)
Sep 25, 2009	30.14	30.23	29.59	29.80	45,497,404	-0.49(-1.62%)
Sep 24, 2009	30.87	31.27	30.22	30.29	61,831,068	-0.47(-1.53%)
Sep 23, 2009	31.68	31.75	30.71	30.76	50,447,148	-0.68(-2.15%)
Sep 22, 2009	30.59	31.74	30.37	31.44	60,272,100	+1.02(+3.37%)
Sep 21, 2009	30.41	30.59	30.19	30.41	35,172,692	-0.27(-0.89%)
Sep 18, 2009	30.89	30.95	30.52	30.69	57,855,936	-0.01(-0.02%)
Sep 17, 2009	30.24	30.80	30.18	30.69	52,290,592	+0.89(+2.98%)
Sep 16, 2009	29.60	30.50	29.50	29.81	56,597,084	+0.32(+1.09%)
Sep 15, 2009	29.77	30.17	29.05	29.49	73,216,704	-0.38(-1.28%)
Sep 14, 2009	28.73	29.94	28.68	29.87	42,397,480	+0.85(+2.94%)
Sep 11, 2009	29.45	29.62	29.00	29.01	39,982,684	-0.36(-1.21%)
Sep 10, 2009	29.17	29.46	28.81	29.37	36,783,268	+0.11(+0.37%)
Sep 09, 2009	29.08	29.40	28.94	29.26	42,524,192	+0.22(+0.75%)
Sep 08, 2009	29.21	29.38	28.57	29.04	41,144,092	+0.14(+0.47%)
Sep 04, 2009	28.90	29.01	28.53	28.91	32,049,166	+0.16(+0.55%)
Sep 03, 2009	28.15	28.84	28.07	28.75	51,295,344	+0.85(+3.06%)
Sep 02, 2009	28.34	28.75	27.82	27.90	52,533,860	-0.56(-1.97%)
Sep 01, 2009	29.41	29.92	28.37	28.46	75,378,688	-1.22(-4.10%)
Aug 31, 2009	28.97	29.77	28.71	29.67	46,856,224	+0.37(+1.26%)
Aug 28, 2009	29.91	29.94	29.02	29.30	39,942,856	-0.36(-1.22%)
Aug 27, 2009	29.39	29.79	29.04	29.66	42,435,208	+0.10(+0.35%)
Aug 26, 2009	29.62	29.89	29.30	29.56	46,720,564	-0.19(-0.64%)
Aug 25, 2009	29.62	30.13	29.56	29.75	50,961,064	+0.39(+1.33%)
Aug 24, 2009	29.94	30.20	29.32	29.36	58,960,800	-0.44(-1.49%)
Aug 21, 2009	29.26	29.91	29.04	29.81	62,784,992	+0.85(+2.92%)
Aug 20, 2009	28.35	29.10	28.32	28.96	43,407,092	+0.69(+2.44%)
Aug 19, 2009	28.09	28.61	27.99	28.27	43,038,664	-0.20(-0.70%)
Aug 18, 2009	28.06	28.59	28.03	28.47	42,541,072	+0.44(+1.56%)
Aug 17, 2009	28.13	28.39	27.79	28.03	57,339,484	-0.95(-3.27%)
Aug 14, 2009	29.10	29.25	28.54	28.98	56,277,772	-0.31(-1.05%)
Aug 13, 2009	29.17	29.36	28.54	29.29	59,138,820	+0.47(+1.63%)
Aug 12, 2009	28.12	28.98	28.01	28.82	63,077,552	+0.66(+2.35%)
Aug 11, 2009	28.86	29.02	27.95	28.15	74,193,320	-0.99(-3.40%)
Aug 10, 2009	28.69	29.51	28.68	29.14	63,980,208	+0.23(+0.78%)
Aug 07, 2009	28.18	29.45	28.11	28.92	96,246,936	+1.10(+3.95%)
Aug 06, 2009	28.86	28.99	27.46	27.82	79,353,760	-0.70(-2.47%)
Aug 05, 2009	27.54	28.81	27.49	28.52	92,733,384	+1.26(+4.63%)
Aug 04, 2009	26.81	27.65	26.74	27.26	63,461,576	+0.22(+0.81%)

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.