Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.78	15.79	14.95	15.07	122,880,464	-0.64(-4.10%)
Oct 29, 2009	15.36	15.84	15.28	15.71	79,137,848	+0.48(+3.12%)
Oct 28, 2009	15.61	15.66	15.16	15.24	101,454,944	-0.54(-3.42%)
Oct 27, 2009	15.92	16.00	15.70	15.78	82,739,016	-0.08(-0.53%)
Oct 26, 2009	16.10	16.33	15.67	15.86	91,073,720	-0.20(-1.25%)
Oct 23, 2009	16.02	16.08	15.97	16.06	83,360,608	-0.15(-0.91%)
Oct 22, 2009	16.38	16.46	15.97	16.21	118,368,704	-0.20(-1.22%)
Oct 21, 2009	16.39	16.85	16.38	16.41	91,456,736	-0.05(-0.32%)
Oct 20, 2009	16.40	16.50	16.38	16.46	95,620,560	-0.27(-1.64%)
Oct 19, 2009	16.96	17.04	16.70	16.74	93,850,048	-0.25(-1.49%)
Oct 16, 2009	17.28	17.34	16.75	16.99	172,552,096	-0.75(-4.23%)
Oct 15, 2009	17.74	17.79	17.41	17.74	87,286,232	-0.05(-0.30%)
Oct 14, 2009	17.72	17.83	17.53	17.79	87,547,920	+0.48(+2.75%)
Oct 13, 2009	17.25	17.48	16.99	17.32	66,810,808	+0.06(+0.37%)
Oct 12, 2009	17.32	17.42	17.19	17.26	55,451,308	+0.16(+0.93%)
Oct 09, 2009	17.12	17.30	17.01	17.10	66,629,368	-0.04(-0.25%)
Oct 08, 2009	17.39	17.49	17.12	17.14	73,171,952	+0.06(+0.37%)
Oct 07, 2009	16.94	17.25	16.81	17.08	57,551,112	+0.08(+0.50%)
Oct 06, 2009	17.05	17.33	16.91	16.99	90,534,424	+0.26(+1.58%)
Oct 05, 2009	16.47	16.81	16.39	16.73	70,093,920	+0.50(+3.06%)
Oct 02, 2009	16.33	16.55	16.01	16.23	125,951,088	-0.64(-3.82%)
Oct 01, 2009	17.23	17.32	16.85	16.88	107,345,328	-0.48(-2.74%)
Sep 30, 2009	17.78	17.82	17.23	17.35	114,247,816	-0.31(-1.74%)
Sep 29, 2009	17.87	18.06	17.62	17.66	76,398,960	-0.08(-0.48%)
Sep 28, 2009	17.40	17.87	17.37	17.74	69,758,672	+0.44(+2.57%)
Sep 25, 2009	17.28	17.51	16.97	17.30	98,170,080	-0.22(-1.27%)
Sep 24, 2009	18.03	18.14	17.27	17.52	116,547,704	-0.44(-2.47%)
Sep 23, 2009	18.14	18.49	17.91	17.96	127,115,944	-0.01(-0.06%)
Sep 22, 2009	18.03	18.16	17.87	17.97	90,721,144	+0.26(+1.49%)
Sep 21, 2009	17.36	17.85	17.16	17.71	103,291,392	+0.27(+1.58%)
Sep 18, 2009	17.84	17.84	17.36	17.44	116,423,488	-0.67(-3.68%)
Sep 17, 2009	17.93	18.51	17.28	18.10	241,314,256	+0.90(+5.23%)
Sep 16, 2009	16.82	17.63	16.76	17.20	261,393,760	+0.78(+4.73%)
Sep 15, 2009	15.90	16.58	15.89	16.42	203,699,520	+0.67(+4.23%)
Sep 14, 2009	14.94	15.82	14.78	15.76	135,570,912	+0.70(+4.64%)
Sep 11, 2009	15.26	15.38	15.02	15.06	98,608,488	-0.13(-0.88%)
Sep 10, 2009	15.31	15.34	14.90	15.19	116,741,432	-0.07(-0.47%)
Sep 09, 2009	15.17	15.43	15.00	15.26	150,022,336	+0.38(+2.55%)
Sep 08, 2009	14.90	15.08	14.74	14.88	139,267,168	+0.65(+4.54%)
Sep 04, 2009	13.84	14.27	13.65	14.24	75,239,352	+0.43(+3.12%)
Sep 03, 2009	13.70	13.84	13.64	13.81	53,032,428	+0.26(+1.89%)
Sep 02, 2009	13.56	13.67	13.38	13.55	68,563,776	-0.12(-0.90%)
Sep 01, 2009	14.10	14.25	13.65	13.67	100,755,632	-0.60(-4.17%)
Aug 31, 2009	14.31	14.35	14.11	14.27	65,359,232	-0.18(-1.28%)
Aug 28, 2009	14.73	14.75	14.35	14.45	71,978,632	-0.11(-0.78%)
Aug 27, 2009	14.48	14.63	14.32	14.57	62,153,028	+0.08(+0.57%)
Aug 26, 2009	14.62	14.68	14.38	14.48	64,885,808	-0.20(-1.33%)
Aug 25, 2009	14.61	14.82	14.58	14.68	72,736,352	+0.10(+0.70%)
Aug 24, 2009	14.74	14.88	14.42	14.58	83,365,440	-0.01(-0.07%)
Aug 21, 2009	14.53	14.66	14.37	14.59	88,281,104	+0.41(+2.90%)
Aug 20, 2009	14.02	14.25	13.93	14.18	62,223,024	+0.29(+2.07%)
Aug 19, 2009	13.68	13.98	13.64	13.89	58,775,484	-0.06(-0.44%)
Aug 18, 2009	13.89	14.01	13.81	13.95	58,561,536	+0.37(+2.72%)
Aug 17, 2009	13.70	13.78	13.51	13.58	79,139,480	-0.71(-4.96%)
Aug 14, 2009	14.48	14.52	14.13	14.29	63,979,524	-0.42(-2.86%)
Aug 13, 2009	14.76	14.80	14.31	14.71	81,581,552	+0.21(+1.42%)
Aug 12, 2009	14.17	14.72	14.04	14.50	89,931,384	+0.14(+1.00%)
Aug 11, 2009	14.82	14.87	14.23	14.36	100,041,312	-0.60(-3.98%)
Aug 10, 2009	15.01	15.22	14.77	14.96	83,447,976	-0.13(-0.88%)
Aug 07, 2009	14.91	15.27	14.77	15.09	93,329,568	+0.40(+2.73%)
Aug 06, 2009	14.57	14.81	14.39	14.69	117,073,520	+0.33(+2.29%)
Aug 05, 2009	14.22	14.47	14.20	14.36	97,093,976	+0.17(+1.23%)
Aug 04, 2009	14.02	14.19	13.74	14.19	111,330,664	+0.12(+0.88%)

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.