Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.05	21.44	18.03	20.54	0	+1.03(+5.28%)
Oct 30, 2008	18.16	19.51	17.39	19.51	1,475,734	+2.02(+11.57%)
Oct 29, 2008	15.85	18.43	15.85	17.49	1,921,868	+1.26(+7.78%)
Oct 28, 2008	15.10	16.23	14.33	16.23	1,774,930	+1.54(+10.50%)
Oct 27, 2008	15.30	16.04	14.65	14.68	1,418,705	-1.04(-6.62%)
Oct 24, 2008	15.46	16.76	14.96	15.72	0	-1.26(-7.43%)
Oct 23, 2008	17.49	17.92	15.72	16.99	1,768,018	-0.23(-1.34%)
Oct 22, 2008	18.95	19.39	16.62	17.22	1,722,295	-2.39(-12.19%)
Oct 21, 2008	20.05	20.65	19.08	19.61	1,480,735	-0.91(-4.42%)
Oct 20, 2008	18.66	20.51	18.25	20.51	1,387,061	+2.43(+13.43%)
Oct 17, 2008	17.57	19.68	16.98	18.09	0	+0.06(+0.32%)
Oct 16, 2008	17.91	18.81	16.31	18.03	2,406,034	+0.20(+1.13%)
Oct 15, 2008	20.55	20.81	17.83	17.83	2,452,749	-3.42(-16.10%)
Oct 14, 2008	20.34	21.77	19.61	21.25	3,159,195	+1.62(+8.25%)
Oct 13, 2008	16.90	20.16	16.63	19.63	2,056,680	+3.48(+21.54%)
Oct 10, 2008	15.94	17.50	14.43	16.15	0	-0.78(-4.61%)
Oct 09, 2008	19.49	20.17	16.93	16.93	2,280,573	-2.21(-11.53%)
Oct 08, 2008	17.84	20.37	17.53	19.14	4,085,106	+1.12(+6.20%)
Oct 07, 2008	22.70	23.02	18.02	18.02	5,364,442	-4.34(-19.40%)
Oct 06, 2008	24.49	24.49	20.37	22.35	3,551,213	-2.48(-9.97%)
Oct 03, 2008	25.04	26.75	24.49	24.83	0	-0.44(-1.75%)
Oct 02, 2008	28.90	28.90	25.15	25.27	1,832,855	-3.90(-13.38%)
Oct 01, 2008	29.65	29.71	28.41	29.18	1,589,385	-0.83(-2.76%)
Sep 30, 2008	29.31	30.62	29.31	30.00	1,915,050	+1.15(+3.97%)
Sep 29, 2008	32.35	32.35	27.78	28.86	1,851,229	-4.40(-13.24%)
Sep 26, 2008	33.24	33.47	32.10	33.26	0	-0.60(-1.76%)
Sep 25, 2008	33.16	34.46	32.84	33.86	1,004,223	+0.72(+2.18%)
Sep 24, 2008	34.09	34.50	32.89	33.14	1,228,820	-0.79(-2.33%)
Sep 23, 2008	35.02	35.11	33.40	33.93	1,637,963	-0.97(-2.79%)
Sep 22, 2008	35.63	36.11	34.50	34.90	1,671,677	-0.72(-2.03%)
Sep 19, 2008	33.08	36.24	32.72	35.62	0	+3.19(+9.83%)
Sep 18, 2008	31.34	32.66	29.93	32.43	2,656,826	+1.73(+5.65%)
Sep 17, 2008	31.01	32.76	30.60	30.70	3,626,702	-0.74(-2.36%)
Sep 16, 2008	30.04	31.52	28.70	31.44	3,313,449	+0.66(+2.13%)
Sep 15, 2008	34.01	34.46	30.51	30.78	2,631,114	-4.28(-12.20%)
Sep 12, 2008	34.21	35.27	33.85	35.06	0	+1.37(+4.06%)
Sep 11, 2008	33.25	34.39	32.60	33.69	2,867,858	+0.34(+1.01%)
Sep 10, 2008	32.55	33.82	31.84	33.36	3,269,272	+1.03(+3.19%)
Sep 09, 2008	35.66	36.32	32.12	32.33	3,257,769	-4.09(-11.24%)
Sep 08, 2008	38.18	38.87	36.35	36.42	1,674,031	-1.04(-2.78%)
Sep 05, 2008	37.43	37.66	36.33	37.46	0	+0.03(+0.08%)
Sep 04, 2008	38.57	39.13	36.60	37.43	2,351,460	-1.05(-2.73%)
Sep 03, 2008	40.86	41.31	38.32	38.48	2,408,414	-2.67(-6.49%)
Sep 02, 2008	43.22	44.18	40.95	41.15	1,407,090	-4.17(-9.20%)
Aug 29, 2008	46.08	46.08	44.96	45.32	0	-0.43(-0.95%)
Aug 28, 2008	46.71	46.88	44.78	45.76	898,105	-0.54(-1.17%)
Aug 27, 2008	46.13	47.11	45.76	46.30	1,228,092	+0.54(+1.18%)
Aug 26, 2008	44.71	46.14	44.71	45.76	947,917	+1.17(+2.61%)
Aug 25, 2008	45.54	45.69	44.12	44.59	614,720	-1.03(-2.26%)
Aug 22, 2008	46.64	46.76	45.29	45.62	0	-0.99(-2.13%)
Aug 21, 2008	45.53	47.09	45.25	46.62	1,015,671	+1.56(+3.46%)
Aug 20, 2008	43.38	45.22	43.38	45.05	684,030	+1.71(+3.93%)
Aug 19, 2008	43.33	43.92	42.92	43.35	1,023,101	-0.18(-0.42%)
Aug 18, 2008	43.92	44.41	43.23	43.53	711,006	-0.39(-0.88%)
Aug 15, 2008	45.18	45.18	43.38	43.92	0	-1.31(-2.90%)
Aug 14, 2008	45.24	45.70	44.52	45.23	692,589	-0.08(-0.17%)
Aug 13, 2008	44.01	45.76	43.92	45.31	621,077	+1.31(+2.98%)
Aug 12, 2008	44.09	44.81	43.81	43.99	996,126	-0.16(-0.37%)
Aug 11, 2008	44.52	45.00	43.37	44.16	865,208	-0.24(-0.54%)
Aug 08, 2008	45.20	45.84	44.01	44.40	907,716	-1.34(-2.93%)
Aug 07, 2008	46.69	46.90	45.73	45.74	626,037	-0.59(-1.27%)
Aug 06, 2008	44.83	46.52	44.46	46.33	1,179,598	+1.78(+4.00%)
Aug 05, 2008	44.20	44.99	43.52	44.54	1,470,985	+0.48(+1.09%)
Aug 04, 2008	46.99	47.02	43.77	44.06	1,440,108	-2.83(-6.04%)

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.