Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.14	14.87	13.85	14.78	32,043,400	+0.78(+5.54%)
Oct 30, 2008	13.85	14.33	13.70	14.01	38,696,000	+0.43(+3.19%)
Oct 29, 2008	13.57	14.43	13.25	13.57	50,714,180	-0.03(-0.21%)
Oct 28, 2008	13.10	13.70	12.35	13.60	42,836,568	+0.97(+7.65%)
Oct 27, 2008	12.76	13.47	12.60	12.63	32,186,240	-0.43(-3.27%)
Oct 24, 2008	12.10	13.85	12.00	13.06	53,074,780	-0.54(-3.96%)
Oct 23, 2008	14.10	14.38	13.06	13.60	50,130,000	-0.49(-3.50%)
Oct 22, 2008	14.50	14.99	13.50	14.09	40,991,508	-0.88(-5.91%)
Oct 21, 2008	14.99	15.69	14.55	14.98	35,589,988	-0.04(-0.24%)
Oct 20, 2008	16.03	16.18	14.75	15.01	39,521,248	-0.66(-4.22%)
Oct 17, 2008	14.98	16.73	14.95	15.68	39,667,560	+0.01(+0.04%)
Oct 16, 2008	15.57	15.80	14.37	15.67	56,497,780	+0.31(+2.04%)
Oct 15, 2008	17.05	17.18	15.00	15.36	51,061,768	-2.05(-11.79%)
Oct 14, 2008	18.39	18.43	16.52	17.41	42,357,008	+0.05(+0.27%)
Oct 13, 2008	16.05	17.80	15.66	17.36	43,378,540	+2.19(+14.43%)
Oct 10, 2008	14.67	16.15	14.00	15.17	71,288,928	-0.40(-2.56%)
Oct 09, 2008	17.01	17.21	15.50	15.57	46,233,968	-0.78(-4.79%)
Oct 08, 2008	15.12	17.43	14.98	16.35	78,051,256	+0.48(+3.05%)
Oct 07, 2008	16.97	17.15	15.53	15.87	46,914,028	-0.87(-5.20%)
Oct 06, 2008	15.12	17.09	14.80	16.74	54,244,760	+0.72(+4.50%)
Oct 03, 2008	16.20	17.18	16.02	16.02	41,916,740	+0.01(+0.04%)
Oct 02, 2008	16.70	16.98	15.76	16.01	37,715,600	-1.12(-6.54%)
Oct 01, 2008	17.72	17.72	16.33	17.13	39,523,420	-0.60(-3.38%)
Sep 30, 2008	16.84	18.18	16.78	17.73	45,564,280	+0.93(+5.53%)
Sep 29, 2008	18.00	18.12	15.06	16.80	92,982,232	-1.70(-9.21%)
Sep 26, 2008	18.30	18.60	17.83	18.51	0	-0.53(-2.78%)
Sep 25, 2008	19.62	19.80	18.85	19.04	44,047,840	-0.40(-2.05%)
Sep 24, 2008	20.00	20.28	19.31	19.43	30,167,200	-0.37(-1.84%)
Sep 23, 2008	20.47	20.79	19.70	19.80	35,182,928	-0.44(-2.16%)
Sep 22, 2008	22.50	22.52	20.24	20.24	47,089,100	-2.28(-10.13%)
Sep 19, 2008	22.12	23.90	21.50	22.52	0	+1.66(+7.98%)
Sep 18, 2008	19.85	21.41	18.21	20.85	69,889,968	+1.25(+6.39%)
Sep 17, 2008	21.00	21.30	18.88	19.60	75,808,352	-1.88(-8.76%)
Sep 16, 2008	20.71	21.81	20.19	21.48	36,205,560	+0.30(+1.44%)
Sep 15, 2008	21.31	21.78	21.01	21.18	38,487,468	-1.21(-5.38%)
Sep 12, 2008	22.10	22.58	21.91	22.38	20,260,010	-0.18(-0.79%)
Sep 11, 2008	20.80	22.58	20.52	22.56	39,959,008	+1.23(+5.76%)
Sep 10, 2008	20.72	21.65	20.57	21.33	32,758,730	+0.66(+3.20%)
Sep 09, 2008	22.10	22.23	20.64	20.67	42,655,888	-1.27(-5.79%)
Sep 08, 2008	23.04	23.10	21.14	21.94	43,684,748	-0.20(-0.92%)
Sep 05, 2008	21.29	22.17	20.79	22.14	0	+0.54(+2.50%)
Sep 04, 2008	22.58	22.70	21.47	21.60	38,978,968	-1.36(-5.92%)
Sep 03, 2008	23.90	24.00	22.39	22.96	37,674,428	-0.96(-4.00%)
Sep 02, 2008	24.59	24.80	23.66	23.92	19,329,700	-0.33(-1.38%)
Aug 29, 2008	24.10	24.34	23.96	24.25	13,107,830	+0.01(+0.03%)
Aug 28, 2008	23.75	24.25	23.66	24.25	19,124,920	+0.55(+2.33%)
Aug 27, 2008	23.58	23.73	23.23	23.70	17,119,730	+0.02(+0.09%)
Aug 26, 2008	23.51	23.76	23.16	23.68	15,516,170	+0.25(+1.09%)
Aug 25, 2008	24.00	24.28	23.42	23.42	12,573,070	-0.74(-3.08%)
Aug 22, 2008	24.36	24.47	24.02	24.16	14,537,940	+0.04(+0.16%)
Aug 21, 2008	24.16	24.27	23.76	24.13	15,149,590	-0.21(-0.85%)
Aug 20, 2008	23.96	24.40	23.86	24.33	18,712,960	+0.48(+1.99%)
Aug 19, 2008	23.90	24.29	23.32	23.86	23,805,040	+0.07(+0.28%)
Aug 18, 2008	24.05	24.49	23.64	23.79	26,162,740	-0.10(-0.44%)
Aug 15, 2008	23.69	24.00	23.58	23.89	0	+0.31(+1.30%)
Aug 14, 2008	23.20	23.77	23.10	23.59	18,219,920	+0.24(+1.02%)
Aug 13, 2008	22.88	23.71	22.79	23.35	23,759,650	+0.26(+1.12%)
Aug 12, 2008	23.30	23.43	22.88	23.09	23,154,100	-0.42(-1.80%)
Aug 11, 2008	23.26	24.04	23.20	23.52	33,940,528	+0.30(+1.30%)
Aug 08, 2008	22.50	23.51	22.10	23.21	37,475,728	+0.71(+3.17%)
Aug 07, 2008	22.69	22.94	22.50	22.50	34,697,560	-0.70(-3.02%)
Aug 06, 2008	23.50	23.59	22.70	23.20	45,158,528	-0.51(-2.16%)
Aug 05, 2008	23.28	23.71	23.05	23.71	37,082,428	+0.62(+2.68%)
Aug 04, 2008	23.30	24.00	22.91	23.09	41,514,900	-0.64(-2.68%)

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.