Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.77	19.08	17.72	19.06	0	+1.21(+6.76%)
Oct 30, 2008	18.23	18.73	17.35	17.85	8,885,868	-0.33(-1.83%)
Oct 29, 2008	18.40	19.13	17.66	18.19	10,249,288	+0.04(+0.20%)
Oct 28, 2008	17.55	18.40	16.11	18.15	12,500,059	+0.52(+2.95%)
Oct 27, 2008	18.16	18.30	17.41	17.63	8,673,708	-0.81(-4.39%)
Oct 24, 2008	18.05	18.86	17.25	18.44	0	-0.77(-3.99%)
Oct 23, 2008	20.22	21.28	18.44	19.21	11,165,124	-1.18(-5.81%)
Oct 22, 2008	22.10	22.56	20.01	20.39	7,942,203	-2.69(-11.64%)
Oct 21, 2008	22.25	23.75	21.49	23.08	5,951,667	+0.44(+1.95%)
Oct 20, 2008	22.98	24.03	21.29	22.64	6,851,761	-0.17(-0.76%)
Oct 17, 2008	20.69	22.81	20.30	22.81	0	+1.74(+8.26%)
Oct 16, 2008	21.26	21.34	19.21	21.07	10,241,388	-0.25(-1.15%)
Oct 15, 2008	23.03	23.39	21.13	21.31	7,758,529	-2.43(-10.22%)
Oct 14, 2008	24.11	24.88	22.63	23.74	10,023,188	+0.46(+1.99%)
Oct 13, 2008	20.83	24.22	20.22	23.28	9,661,625	+3.81(+19.55%)
Oct 10, 2008	19.14	20.03	16.89	19.47	0	-0.39(-1.96%)
Oct 09, 2008	23.46	23.63	19.86	19.86	14,196,286	-1.78(-8.21%)
Oct 08, 2008	27.16	27.93	20.74	21.64	17,579,664	-5.81(-21.18%)
Oct 07, 2008	30.41	30.70	27.45	27.45	7,069,346	-2.95(-9.71%)
Oct 06, 2008	29.97	33.95	28.93	30.41	5,879,410	-0.27(-0.89%)
Oct 03, 2008	30.96	31.85	30.01	30.68	0	+0.27(+0.88%)
Oct 02, 2008	31.81	31.97	30.21	30.41	4,380,026	-1.37(-4.30%)
Oct 01, 2008	32.99	32.99	30.23	31.78	5,791,614	-1.53(-4.60%)
Sep 30, 2008	31.57	34.13	30.41	33.31	7,274,209	+2.18(+7.01%)
Sep 29, 2008	33.22	33.70	29.88	31.13	6,630,063	-2.33(-6.97%)
Sep 26, 2008	32.24	33.78	32.12	33.46	0	+0.69(+2.09%)
Sep 25, 2008	32.42	33.86	32.26	32.78	4,821,562	+0.51(+1.59%)
Sep 24, 2008	32.54	32.96	31.06	32.26	3,762,678	-0.09(-0.29%)
Sep 23, 2008	32.81	33.31	32.13	32.36	3,912,291	+0.38(+1.20%)
Sep 22, 2008	34.66	34.67	31.89	31.97	6,462,564	-2.36(-6.88%)
Sep 19, 2008	33.67	34.63	32.41	34.34	0	+1.00(+3.01%)
Sep 18, 2008	31.69	33.33	30.33	33.33	14,871,799	+2.38(+7.70%)
Sep 17, 2008	32.09	33.17	30.89	30.95	14,874,764	-1.98(-6.01%)
Sep 16, 2008	31.64	32.95	31.59	32.93	14,622,466	+0.87(+2.73%)
Sep 15, 2008	32.18	33.91	31.93	32.05	13,871,717	-0.61(-1.88%)
Sep 12, 2008	32.57	33.00	32.47	32.67	0	-0.40(-1.20%)
Sep 11, 2008	32.50	33.30	32.30	33.07	8,179,510	+0.20(+0.59%)
Sep 10, 2008	33.07	33.29	32.40	32.87	7,600,285	+0.23(+0.71%)
Sep 09, 2008	33.32	33.83	32.64	32.64	7,669,407	-0.93(-2.78%)
Sep 08, 2008	33.22	33.59	32.59	33.57	9,370,521	+1.01(+3.11%)
Sep 05, 2008	32.11	32.61	31.77	32.56	0	+0.35(+1.10%)
Sep 04, 2008	32.56	32.73	32.15	32.21	5,963,199	-0.69(-2.09%)
Sep 03, 2008	32.50	32.99	32.38	32.89	5,698,131	+0.25(+0.75%)
Sep 02, 2008	32.96	33.15	32.31	32.65	6,368,650	+0.05(+0.16%)
Aug 29, 2008	32.58	33.05	32.52	32.60	0	-0.34(-1.03%)
Aug 28, 2008	32.67	32.95	32.37	32.94	6,261,443	+0.48(+1.49%)
Aug 27, 2008	32.25	32.50	31.93	32.45	5,527,588	-0.11(-0.33%)
Aug 26, 2008	32.64	32.77	32.14	32.56	4,812,556	-0.20(-0.62%)
Aug 25, 2008	33.30	33.40	32.73	32.76	3,860,572	-0.56(-1.69%)
Aug 22, 2008	32.78	33.37	32.57	33.33	0	+0.79(+2.42%)
Aug 21, 2008	32.44	32.73	32.21	32.54	3,699,682	-0.20(-0.60%)
Aug 20, 2008	32.63	32.81	32.14	32.73	5,903,443	+0.16(+0.49%)
Aug 19, 2008	32.68	32.76	32.29	32.57	6,472,489	-0.35(-1.07%)
Aug 18, 2008	33.40	33.40	32.86	32.93	6,397,576	-0.43(-1.30%)
Aug 15, 2008	33.07	33.41	32.88	33.36	0	+0.44(+1.34%)
Aug 14, 2008	32.33	33.11	32.33	32.92	6,341,375	+0.17(+0.53%)
Aug 13, 2008	32.91	33.14	32.38	32.75	7,448,329	-0.41(-1.24%)
Aug 12, 2008	33.20	33.59	32.94	33.16	7,286,893	-0.47(-1.40%)
Aug 11, 2008	33.72	34.09	33.35	33.63	7,384,487	-0.09(-0.28%)
Aug 08, 2008	33.00	33.81	32.91	33.72	7,135,397	+0.72(+2.17%)
Aug 07, 2008	33.66	33.66	32.84	33.01	7,333,690	-0.69(-2.06%)
Aug 06, 2008	34.49	34.49	33.51	33.70	6,447,141	-0.29(-0.85%)
Aug 05, 2008	33.59	34.13	33.41	33.99	8,381,757	+0.79(+2.39%)
Aug 04, 2008	33.07	33.49	32.83	33.20	5,953,504	+0.00(+0.00%)

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.