Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.89	21.68	20.52	20.94	2,859,639	-0.06(-0.27%)
Oct 29, 2009	20.54	21.23	20.47	20.99	2,639,154	+0.64(+3.15%)
Oct 28, 2009	20.84	21.16	20.27	20.35	2,043,751	-0.49(-2.33%)
Oct 27, 2009	21.33	21.47	20.73	20.84	2,168,921	-0.36(-1.72%)
Oct 26, 2009	21.73	22.15	21.17	21.20	1,562,359	-0.47(-2.18%)
Oct 23, 2009	21.66	21.83	21.45	21.68	1,295,659	-0.16(-0.71%)
Oct 22, 2009	21.44	21.91	21.07	21.83	2,144,236	+0.46(+2.13%)
Oct 21, 2009	22.02	22.26	21.36	21.38	2,034,408	-0.55(-2.50%)
Oct 20, 2009	21.88	22.09	21.87	21.92	1,446,513	-0.81(-3.58%)
Oct 19, 2009	22.20	22.77	22.04	22.74	1,384,034	+0.62(+2.82%)
Oct 16, 2009	22.37	22.40	21.99	22.11	1,398,025	-0.49(-2.17%)
Oct 15, 2009	22.56	22.75	22.37	22.61	951,744	-0.21(-0.94%)
Oct 14, 2009	22.39	22.95	22.28	22.82	1,606,134	+0.70(+3.19%)
Oct 13, 2009	22.37	22.54	21.95	22.11	861,963	-0.27(-1.21%)
Oct 12, 2009	22.60	22.91	22.35	22.39	1,290,729	-0.18(-0.82%)
Oct 09, 2009	22.81	23.07	22.30	22.57	1,522,302	-0.37(-1.61%)
Oct 08, 2009	22.85	23.06	22.59	22.94	1,302,015	+0.43(+1.92%)
Oct 07, 2009	22.52	22.74	22.18	22.51	824,446	-0.11(-0.49%)
Oct 06, 2009	22.54	23.02	22.24	22.62	1,811,472	+0.27(+1.22%)
Oct 05, 2009	22.07	22.63	21.99	22.35	1,470,388	+0.43(+1.98%)
Oct 02, 2009	21.68	22.76	21.54	21.91	1,549,067	-0.13(-0.60%)
Oct 01, 2009	23.12	23.22	22.03	22.05	1,790,824	-1.23(-5.29%)
Sep 30, 2009	23.26	23.75	22.63	23.28	1,800,671	+0.17(+0.75%)
Sep 29, 2009	23.62	23.71	23.01	23.10	1,519,933	-0.36(-1.53%)
Sep 28, 2009	23.69	23.70	23.16	23.46	2,460,380	-0.13(-0.56%)
Sep 25, 2009	23.52	23.95	23.28	23.59	2,307,744	-0.03(-0.12%)
Sep 24, 2009	24.41	24.52	23.45	23.62	2,678,664	-0.56(-2.32%)
Sep 23, 2009	24.63	24.83	24.18	24.18	2,862,061	-0.50(-2.01%)
Sep 22, 2009	23.99	24.68	23.82	24.68	1,809,903	+1.00(+4.22%)
Sep 21, 2009	23.52	23.99	23.39	23.68	1,077,331	-0.16(-0.68%)
Sep 18, 2009	23.91	24.04	23.49	23.84	1,507,588	+0.08(+0.34%)
Sep 17, 2009	23.71	24.79	23.44	23.76	1,628,696	+0.18(+0.76%)
Sep 16, 2009	22.82	23.96	22.82	23.58	2,246,698	+0.69(+3.00%)
Sep 15, 2009	22.55	23.23	22.21	22.89	2,160,732	+0.38(+1.69%)
Sep 14, 2009	21.51	22.54	21.37	22.51	1,415,201	+0.83(+3.84%)
Sep 11, 2009	21.74	21.95	21.36	21.68	1,213,210	+0.01(+0.03%)
Sep 10, 2009	21.36	21.75	20.98	21.68	1,379,987	+0.35(+1.63%)
Sep 09, 2009	20.71	21.40	20.71	21.33	1,968,608	+0.29(+1.37%)
Sep 08, 2009	20.39	21.06	20.25	21.04	2,409,976	+0.84(+4.15%)
Sep 04, 2009	20.07	20.26	19.71	20.20	1,085,779	+0.05(+0.23%)
Sep 03, 2009	19.86	20.22	19.47	20.16	1,846,544	+0.57(+2.89%)
Sep 02, 2009	20.02	20.14	19.57	19.59	2,079,906	-0.43(-2.14%)
Sep 01, 2009	21.05	21.31	19.97	20.02	2,757,783	-1.18(-5.56%)
Aug 31, 2009	20.91	21.33	20.91	21.20	2,666,272	-0.14(-0.65%)
Aug 28, 2009	21.13	21.47	20.90	21.33	3,201,753	+0.44(+2.13%)
Aug 27, 2009	20.28	20.98	20.03	20.89	1,881,280	+0.41(+2.00%)
Aug 26, 2009	20.24	20.54	20.18	20.48	1,738,860	+0.25(+1.26%)
Aug 25, 2009	20.36	20.78	20.14	20.23	2,228,348	-0.06(-0.31%)
Aug 24, 2009	20.59	20.80	20.22	20.29	1,322,972	-0.16(-0.76%)
Aug 21, 2009	20.02	20.81	19.87	20.45	1,316,706	+0.70(+3.57%)
Aug 20, 2009	19.14	19.81	19.06	19.74	1,336,407	+0.62(+3.26%)
Aug 19, 2009	18.87	19.29	18.77	19.12	1,222,150	-0.14(-0.75%)
Aug 18, 2009	19.04	19.38	18.98	19.26	1,970,457	-0.00(-0.00%)
Aug 17, 2009	19.48	19.57	18.87	19.26	1,976,152	-0.83(-4.14%)
Aug 14, 2009	20.13	20.18	19.49	20.09	1,016,968	-0.07(-0.37%)
Aug 13, 2009	20.63	20.64	19.91	20.17	1,363,694	-0.05(-0.23%)
Aug 12, 2009	19.99	20.61	19.98	20.21	1,706,648	+0.21(+1.07%)
Aug 11, 2009	20.28	20.41	19.65	20.00	1,562,241	-0.47(-2.31%)
Aug 10, 2009	20.88	20.95	20.25	20.47	1,356,888	-0.66(-3.12%)
Aug 07, 2009	20.10	21.54	19.95	21.13	2,125,838	+1.26(+6.37%)
Aug 06, 2009	20.20	20.88	19.79	19.87	2,273,333	-0.24(-1.18%)
Aug 05, 2009	18.73	20.16	18.65	20.10	2,557,473	+1.39(+7.41%)
Aug 04, 2009	17.09	18.75	16.84	18.72	2,903,678	+1.43(+8.25%)

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.