Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.86	22.29	19.60	21.70	20,949,938	+1.62(+8.07%)
Oct 30, 2008	20.11	20.40	19.60	20.08	16,882,636	+0.72(+3.72%)
Oct 29, 2008	19.26	20.64	18.73	19.36	23,886,776	-0.27(-1.38%)
Oct 28, 2008	17.34	19.63	16.74	19.63	25,953,208	+2.78(+16.50%)
Oct 27, 2008	16.92	17.88	16.81	16.85	13,970,283	-0.35(-2.03%)
Oct 24, 2008	17.00	17.95	16.95	17.20	19,020,332	-0.91(-5.02%)
Oct 23, 2008	18.49	18.75	17.16	18.11	18,508,844	-0.25(-1.36%)
Oct 22, 2008	18.73	18.98	17.75	18.36	18,703,814	-0.86(-4.47%)
Oct 21, 2008	19.39	20.27	19.10	19.22	12,725,554	-0.53(-2.68%)
Oct 20, 2008	19.13	19.84	19.08	19.75	15,576,148	+0.44(+2.28%)
Oct 17, 2008	18.01	19.81	17.87	19.31	22,682,792	+0.96(+5.23%)
Oct 16, 2008	18.15	18.60	16.88	18.35	27,174,820	+0.21(+1.16%)
Oct 15, 2008	18.76	19.28	18.00	18.14	24,050,780	-1.03(-5.37%)
Oct 14, 2008	21.03	21.04	18.57	19.17	20,014,324	-0.83(-4.15%)
Oct 13, 2008	18.90	20.27	18.45	20.00	23,294,024	+2.10(+11.73%)
Oct 10, 2008	17.21	18.99	15.76	17.90	0	-0.35(-1.92%)
Oct 09, 2008	19.70	19.82	18.00	18.25	26,916,596	-0.87(-4.55%)
Oct 08, 2008	18.87	20.32	18.66	19.12	33,195,012	-0.41(-2.10%)
Oct 07, 2008	21.03	21.21	19.47	19.53	22,088,332	-1.17(-5.65%)
Oct 06, 2008	20.88	21.10	19.76	20.70	24,859,164	-0.82(-3.81%)
Oct 03, 2008	22.97	22.98	21.35	21.52	0	-0.91(-4.06%)
Oct 02, 2008	23.03	23.33	22.37	22.43	13,600,096	-0.80(-3.44%)
Oct 01, 2008	23.41	23.63	22.68	23.23	19,759,460	-0.46(-1.94%)
Sep 30, 2008	23.57	24.19	23.05	23.69	21,517,628	+0.73(+3.18%)
Sep 29, 2008	23.96	24.44	22.09	22.96	21,361,576	-1.50(-6.13%)
Sep 26, 2008	23.38	24.52	23.25	24.46	0	+0.58(+2.43%)
Sep 25, 2008	23.97	24.23	23.56	23.88	16,255,123	+0.21(+0.89%)
Sep 24, 2008	23.81	24.10	23.25	23.67	14,884,008	+0.05(+0.21%)
Sep 23, 2008	23.84	24.33	23.50	23.62	15,101,920	-0.17(-0.71%)
Sep 22, 2008	25.29	25.37	23.61	23.79	15,048,581	-1.74(-6.82%)
Sep 19, 2008	25.81	27.39	24.97	25.53	0	+1.46(+6.07%)
Sep 18, 2008	23.10	24.61	21.77	24.07	34,474,088	+1.38(+6.08%)
Sep 17, 2008	23.98	24.16	22.43	22.69	25,646,778	-1.71(-7.01%)
Sep 16, 2008	24.07	24.78	23.81	24.40	22,109,514	-0.12(-0.49%)
Sep 15, 2008	24.36	25.44	24.26	24.52	24,316,776	-0.90(-3.54%)
Sep 12, 2008	24.98	25.69	24.80	25.42	18,833,756	+0.14(+0.55%)
Sep 11, 2008	24.84	25.38	24.65	25.28	30,354,860	+0.05(+0.20%)
Sep 10, 2008	25.83	26.10	25.00	25.23	24,405,020	-0.42(-1.64%)
Sep 09, 2008	27.13	27.37	25.64	25.65	24,022,224	-1.71(-6.25%)
Sep 08, 2008	27.00	28.49	26.81	27.36	37,275,328	+1.61(+6.25%)
Sep 05, 2008	25.24	25.87	24.79	25.75	0	-0.02(-0.08%)
Sep 04, 2008	26.53	26.71	25.70	25.77	18,955,540	-0.94(-3.52%)
Sep 03, 2008	26.21	27.09	26.09	26.71	21,026,876	+0.38(+1.44%)
Sep 02, 2008	25.28	26.84	25.28	26.33	27,961,972	+1.69(+6.86%)
Aug 29, 2008	24.87	24.94	24.45	24.64	0	-0.26(-1.04%)
Aug 28, 2008	24.81	24.90	24.56	24.90	10,481,000	+0.30(+1.22%)
Aug 27, 2008	24.53	24.89	24.32	24.60	8,279,728	+0.04(+0.16%)
Aug 26, 2008	24.07	24.63	23.70	24.56	8,633,297	+0.42(+1.74%)
Aug 25, 2008	24.77	24.78	24.08	24.14	9,355,557	-0.72(-2.90%)
Aug 22, 2008	24.66	24.90	24.50	24.86	0	+0.29(+1.18%)
Aug 21, 2008	23.91	24.66	23.74	24.57	11,464,713	+0.27(+1.11%)
Aug 20, 2008	24.00	24.82	23.86	24.30	15,967,671	+0.45(+1.89%)
Aug 19, 2008	24.31	24.53	23.73	23.85	15,340,529	-0.69(-2.81%)
Aug 18, 2008	25.26	25.47	24.27	24.54	26,772,458	+0.04(+0.16%)
Aug 15, 2008	23.90	24.54	23.64	24.50	16,881,924	+0.69(+2.90%)
Aug 14, 2008	22.92	24.28	22.87	23.81	13,913,801	+0.73(+3.16%)
Aug 13, 2008	23.75	24.03	22.63	23.08	16,647,448	-0.98(-4.07%)
Aug 12, 2008	23.58	24.32	23.52	24.06	22,198,316	+0.25(+1.05%)
Aug 11, 2008	22.68	24.79	22.43	23.81	31,603,380	+1.03(+4.52%)
Aug 08, 2008	21.13	22.89	21.11	22.78	17,824,324	+1.84(+8.79%)
Aug 07, 2008	21.00	21.22	20.68	20.94	9,259,485	-0.30(-1.41%)
Aug 06, 2008	21.39	21.39	20.96	21.24	9,540,712	-0.21(-0.98%)
Aug 05, 2008	20.69	21.50	20.54	21.45	10,186,125	+1.01(+4.94%)
Aug 04, 2008	20.23	20.73	19.99	20.44	8,082,454	+0.14(+0.69%)

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.