Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.17	19.25	17.96	18.97	0	+0.68(+3.72%)
Oct 30, 2008	17.86	18.33	17.50	18.28	6,067,534	+1.18(+6.91%)
Oct 29, 2008	17.82	17.98	17.05	17.10	8,292,107	-0.83(-4.62%)
Oct 28, 2008	17.56	17.96	16.53	17.93	10,708,513	+0.74(+4.33%)
Oct 27, 2008	17.47	17.87	17.11	17.19	5,314,290	-0.71(-3.95%)
Oct 24, 2008	16.75	18.07	16.06	17.89	0	-0.17(-0.92%)
Oct 23, 2008	18.00	18.30	17.05	18.06	8,385,132	+0.08(+0.46%)
Oct 22, 2008	19.36	19.43	16.98	17.98	10,416,527	-1.85(-9.33%)
Oct 21, 2008	20.54	20.54	19.74	19.83	8,049,597	-1.61(-7.52%)
Oct 20, 2008	19.71	21.50	19.70	21.44	4,862,304	+1.46(+7.29%)
Oct 17, 2008	19.04	20.68	19.04	19.98	0	+0.49(+2.54%)
Oct 16, 2008	19.04	19.77	18.32	19.49	9,095,430	-0.01(-0.03%)
Oct 15, 2008	20.83	20.91	19.36	19.49	4,635,172	-1.80(-8.44%)
Oct 14, 2008	22.61	22.94	20.54	21.29	5,319,152	-0.65(-2.96%)
Oct 13, 2008	20.11	21.94	19.90	21.94	6,097,513	+2.60(+13.45%)
Oct 10, 2008	19.09	23.45	17.99	19.34	0	-0.56(-2.84%)
Oct 09, 2008	20.55	21.15	19.89	19.90	7,678,350	-0.65(-3.16%)
Oct 08, 2008	21.10	22.11	20.25	20.55	7,374,021	-1.07(-4.93%)
Oct 07, 2008	22.69	23.07	21.53	21.62	6,194,485	-1.01(-4.46%)
Oct 06, 2008	22.61	22.77	21.63	22.62	5,673,388	-0.46(-2.00%)
Oct 03, 2008	23.97	24.31	23.04	23.09	0	-0.46(-1.96%)
Oct 02, 2008	24.04	24.33	23.50	23.55	4,092,010	-0.60(-2.50%)
Oct 01, 2008	24.56	24.67	23.90	24.15	5,505,585	-0.60(-2.44%)
Sep 30, 2008	24.42	24.92	24.35	24.76	5,104,020	+0.71(+2.94%)
Sep 29, 2008	25.39	25.51	23.90	24.05	5,268,858	-1.78(-6.89%)
Sep 26, 2008	25.51	26.00	25.32	25.83	0	+0.11(+0.42%)
Sep 25, 2008	25.62	26.03	25.47	25.72	4,440,461	+0.36(+1.42%)
Sep 24, 2008	25.15	25.66	24.96	25.36	3,529,901	+0.12(+0.48%)
Sep 23, 2008	25.87	25.96	25.19	25.24	2,865,263	-0.54(-2.09%)
Sep 22, 2008	26.96	27.17	25.74	25.78	3,511,942	-1.12(-4.18%)
Sep 19, 2008	26.61	28.53	25.98	26.90	0	+0.77(+2.95%)
Sep 18, 2008	24.92	26.28	24.44	26.13	6,520,937	+1.44(+5.82%)
Sep 17, 2008	25.32	25.48	24.69	24.69	5,102,165	-0.71(-2.78%)
Sep 16, 2008	24.81	25.57	24.74	25.40	5,209,180	+0.21(+0.84%)
Sep 15, 2008	25.35	25.96	24.99	25.19	5,954,644	-0.89(-3.40%)
Sep 12, 2008	26.25	26.30	25.69	26.07	0	-0.46(-1.72%)
Sep 11, 2008	26.66	26.86	26.16	26.53	4,422,491	-0.22(-0.82%)
Sep 10, 2008	27.05	27.16	26.59	26.75	3,421,948	-0.26(-0.95%)
Sep 09, 2008	27.61	27.81	27.00	27.00	4,018,251	-0.72(-2.59%)
Sep 08, 2008	27.36	27.85	27.09	27.72	4,760,706	+0.84(+3.13%)
Sep 05, 2008	26.36	26.99	26.36	26.88	0	+0.29(+1.09%)
Sep 04, 2008	27.07	27.10	26.52	26.59	3,301,025	-0.64(-2.36%)
Sep 03, 2008	27.37	27.56	27.05	27.23	1,994,732	-0.22(-0.80%)
Sep 02, 2008	27.54	27.81	27.33	27.45	3,284,386	+0.24(+0.87%)
Aug 29, 2008	27.52	27.66	27.14	27.22	0	-0.46(-1.65%)
Aug 28, 2008	27.25	27.74	27.23	27.67	2,407,261	+0.44(+1.60%)
Aug 27, 2008	27.18	27.38	27.04	27.23	2,186,544	+0.04(+0.14%)
Aug 26, 2008	27.14	27.34	27.04	27.20	3,575,911	+0.01(+0.05%)
Aug 25, 2008	27.40	27.63	27.09	27.18	2,949,651	-0.41(-1.49%)
Aug 22, 2008	27.46	27.76	27.29	27.59	0	+0.22(+0.80%)
Aug 21, 2008	26.49	27.39	26.49	27.38	4,193,218	+0.49(+1.81%)
Aug 20, 2008	27.48	27.48	26.71	26.89	5,657,105	-0.65(-2.38%)
Aug 19, 2008	27.79	28.06	27.14	27.54	4,112,569	-0.47(-1.67%)
Aug 18, 2008	28.18	28.37	27.90	28.01	2,838,196	-0.26(-0.93%)
Aug 15, 2008	28.01	28.33	27.94	28.27	0	+0.33(+1.20%)
Aug 14, 2008	27.59	28.08	27.47	27.94	4,001,284	+0.12(+0.44%)
Aug 13, 2008	28.21	28.38	27.59	27.82	4,482,257	-0.52(-1.84%)
Aug 12, 2008	28.51	28.79	28.23	28.34	4,624,055	-0.35(-1.21%)
Aug 11, 2008	27.84	28.89	27.84	28.69	4,985,739	+0.91(+3.28%)
Aug 08, 2008	27.60	27.85	27.32	27.77	5,334,597	+0.26(+0.96%)
Aug 07, 2008	28.15	28.25	27.40	27.51	4,973,046	-1.08(-3.77%)
Aug 06, 2008	28.42	28.67	27.83	28.59	4,826,674	+0.12(+0.43%)
Aug 05, 2008	27.99	28.51	27.84	28.47	5,843,126	+0.76(+2.73%)
Aug 04, 2008	27.79	27.88	27.54	27.71	3,405,230	-0.06(-0.21%)

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.