Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.93	19.27	18.70	18.96	3,262,590	+0.39(+2.11%)
Oct 30, 2008	18.73	18.81	17.70	18.57	5,821,429	+0.28(+1.55%)
Oct 29, 2008	18.23	18.91	18.14	18.28	4,005,934	-0.37(-2.00%)
Oct 28, 2008	18.11	18.73	17.52	18.66	6,270,948	+0.85(+4.76%)
Oct 27, 2008	17.53	18.23	17.34	17.81	6,491,430	+0.30(+1.71%)
Oct 24, 2008	16.94	17.79	16.93	17.51	0	-0.67(-3.69%)
Oct 23, 2008	18.02	18.50	17.57	18.18	6,081,235	+0.24(+1.37%)
Oct 22, 2008	18.52	18.52	17.74	17.94	6,829,218	-0.59(-3.20%)
Oct 21, 2008	18.80	19.09	18.41	18.53	3,921,209	-1.06(-5.43%)
Oct 20, 2008	18.76	19.59	18.67	19.59	4,662,309	+0.51(+2.70%)
Oct 17, 2008	18.83	19.71	18.76	19.08	0	+0.64(+3.48%)
Oct 16, 2008	18.00	18.44	17.54	18.44	6,680,644	+0.63(+3.52%)
Oct 15, 2008	18.98	19.00	17.73	17.81	4,424,171	-1.05(-5.58%)
Oct 14, 2008	19.36	19.43	18.54	18.86	5,552,446	-0.25(-1.28%)
Oct 13, 2008	17.72	19.11	17.69	19.11	5,443,798	+1.92(+11.17%)
Oct 10, 2008	17.03	17.62	16.09	17.19	0	-0.16(-0.93%)
Oct 09, 2008	19.05	19.15	17.29	17.35	7,620,144	-1.81(-9.44%)
Oct 08, 2008	19.66	20.15	19.15	19.16	7,982,650	-1.01(-5.00%)
Oct 07, 2008	21.07	21.10	20.04	20.16	7,681,079	-0.13(-0.63%)
Oct 06, 2008	20.93	20.99	19.60	20.29	7,872,055	-0.57(-2.75%)
Oct 03, 2008	21.08	21.43	20.78	20.86	0	-0.08(-0.40%)
Oct 02, 2008	21.49	21.57	20.93	20.95	3,363,698	-0.31(-1.45%)
Oct 01, 2008	21.00	21.35	20.63	21.26	3,654,012	-0.03(-0.16%)
Sep 30, 2008	21.55	21.56	20.87	21.29	4,085,913	+0.68(+3.28%)
Sep 29, 2008	21.48	21.55	20.33	20.62	5,504,896	-1.40(-6.34%)
Sep 26, 2008	21.98	22.17	21.84	22.01	0	+0.24(+1.10%)
Sep 25, 2008	21.83	22.04	21.68	21.77	2,436,457	+0.16(+0.72%)
Sep 24, 2008	21.81	21.84	21.46	21.61	2,903,573	-0.43(-1.96%)
Sep 23, 2008	21.94	22.07	21.57	22.05	2,229,699	+0.51(+2.39%)
Sep 22, 2008	21.77	21.82	21.47	21.53	2,982,305	-0.28(-1.28%)
Sep 19, 2008	21.60	21.91	21.50	21.81	0	+0.40(+1.85%)
Sep 18, 2008	21.11	21.51	20.93	21.41	5,310,381	+0.41(+1.96%)
Sep 17, 2008	21.15	21.34	20.98	21.00	5,275,790	-0.15(-0.70%)
Sep 16, 2008	21.19	21.21	20.86	21.15	6,506,937	-0.33(-1.53%)
Sep 15, 2008	21.14	21.74	21.11	21.48	3,942,999	-0.19(-0.88%)
Sep 12, 2008	21.25	21.73	21.18	21.67	0	+0.00(+0.02%)
Sep 11, 2008	21.52	21.66	21.38	21.66	4,872,079	-0.14(-0.63%)
Sep 10, 2008	21.86	22.02	21.77	21.80	4,952,551	+0.26(+1.21%)
Sep 09, 2008	21.72	21.85	21.50	21.54	5,920,808	-0.01(-0.05%)
Sep 08, 2008	21.77	21.98	20.87	21.55	6,854,609	-0.63(-2.85%)
Sep 05, 2008	22.29	22.35	21.91	22.18	0	+0.07(+0.31%)
Sep 04, 2008	22.55	22.55	22.07	22.11	2,773,211	-0.52(-2.32%)
Sep 03, 2008	22.65	22.74	22.41	22.64	2,936,702	-0.39(-1.70%)
Sep 02, 2008	23.13	23.30	22.92	23.03	2,413,339	+0.02(+0.09%)
Aug 29, 2008	23.21	23.23	22.97	23.01	0	-0.06(-0.25%)
Aug 28, 2008	22.92	23.21	22.86	23.07	1,726,800	+0.25(+1.07%)
Aug 27, 2008	22.59	22.88	22.57	22.82	1,922,677	+0.05(+0.22%)
Aug 26, 2008	22.73	23.00	22.63	22.78	1,911,900	+0.30(+1.35%)
Aug 25, 2008	22.66	22.66	22.42	22.47	1,383,578	-0.25(-1.12%)
Aug 22, 2008	22.57	22.80	22.57	22.73	0	+0.10(+0.43%)
Aug 21, 2008	22.49	22.69	22.45	22.63	1,700,544	+0.08(+0.37%)
Aug 20, 2008	22.62	22.69	22.44	22.55	1,977,302	-0.28(-1.24%)
Aug 19, 2008	22.79	22.89	22.69	22.83	1,790,705	-0.17(-0.75%)
Aug 18, 2008	23.10	23.18	22.94	23.00	2,024,185	-0.28(-1.22%)
Aug 15, 2008	23.10	23.38	23.10	23.29	0	-0.12(-0.52%)
Aug 14, 2008	23.11	23.51	23.11	23.41	1,736,223	-0.01(-0.04%)
Aug 13, 2008	23.33	23.58	23.29	23.42	2,140,353	-0.13(-0.54%)
Aug 12, 2008	23.64	23.64	23.35	23.54	2,065,385	-0.23(-0.97%)
Aug 11, 2008	23.87	23.94	23.71	23.78	1,377,189	+0.04(+0.19%)
Aug 08, 2008	23.27	23.82	23.27	23.73	1,866,054	+0.16(+0.69%)
Aug 07, 2008	23.78	23.88	23.50	23.57	2,543,084	-0.45(-1.88%)
Aug 06, 2008	23.84	24.15	23.75	24.02	3,822,630	+0.21(+0.86%)
Aug 05, 2008	23.77	23.91	23.58	23.81	3,811,492	+0.56(+2.42%)
Aug 04, 2008	23.23	23.35	23.14	23.25	3,587,838	+0.55(+2.42%)

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.