Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	32.00	33.17	31.72	32.40	776,229	+0.01(+0.03%)
Oct 30, 2008	32.94	33.59	31.57	32.39	979,441	+0.42(+1.31%)
Oct 29, 2008	30.43	32.75	28.85	31.97	1,251,369	+1.35(+4.41%)
Oct 28, 2008	26.50	30.67	26.50	30.62	1,790,513	+4.86(+18.87%)
Oct 27, 2008	27.50	28.50	25.72	25.76	1,540,556	-1.92(-6.94%)
Oct 24, 2008	26.97	27.88	25.71	27.68	2,638,832	-1.29(-4.45%)
Oct 23, 2008	30.50	30.65	27.47	28.97	1,508,469	-1.51(-4.95%)
Oct 22, 2008	30.75	31.18	29.99	30.48	1,891,890	-1.10(-3.48%)
Oct 21, 2008	32.25	32.81	31.34	31.58	948,582	-1.42(-4.30%)
Oct 20, 2008	32.78	33.95	32.33	33.00	5,835,805	+0.38(+1.16%)
Oct 17, 2008	32.62	33.99	31.91	32.62	1,192,839	+0.21(+0.65%)
Oct 16, 2008	31.53	32.58	30.36	32.41	1,925,840	+0.88(+2.79%)
Oct 15, 2008	33.00	33.00	31.50	31.53	1,731,251	-1.73(-5.20%)
Oct 14, 2008	34.22	34.91	32.30	33.26	1,152,504	-0.63(-1.86%)
Oct 13, 2008	31.90	33.92	31.22	33.89	1,638,027	+3.20(+10.43%)
Oct 10, 2008	32.24	32.24	29.96	30.69	2,738,771	-1.82(-5.60%)
Oct 09, 2008	32.78	33.62	32.45	32.51	1,525,229	+0.00(+0.00%)
Oct 08, 2008	31.66	35.08	31.42	32.51	1,542,697	-0.50(-1.51%)
Oct 07, 2008	32.30	34.12	31.72	33.01	2,509,111	+0.80(+2.48%)
Oct 06, 2008	31.24	32.53	29.99	32.21	2,317,673	+0.11(+0.34%)
Oct 03, 2008	32.47	33.62	31.93	32.10	1,879,103	-0.13(-0.40%)
Oct 02, 2008	33.80	34.34	32.00	32.23	1,767,129	-1.85(-5.43%)
Oct 01, 2008	34.78	35.16	33.28	34.08	1,535,339	-1.12(-3.18%)
Sep 30, 2008	33.48	35.65	33.48	35.20	2,314,993	+2.32(+7.06%)
Sep 29, 2008	35.09	35.09	31.80	32.88	2,081,864	-2.74(-7.69%)
Sep 26, 2008	36.50	36.60	35.29	35.62	1,272,893	-1.80(-4.81%)
Sep 25, 2008	36.35	37.70	35.53	37.42	1,330,344	+1.70(+4.76%)
Sep 24, 2008	36.52	37.11	35.14	35.72	1,712,294	-0.48(-1.33%)
Sep 23, 2008	39.30	39.71	35.82	36.20	1,906,569	-3.51(-8.84%)
Sep 22, 2008	41.62	41.68	39.50	39.71	1,031,462	-2.17(-5.18%)
Sep 19, 2008	43.00	45.23	40.42	41.88	2,203,110	+0.88(+2.15%)
Sep 18, 2008	36.00	41.00	33.54	41.00	3,130,534	+5.52(+15.56%)
Sep 17, 2008	37.11	37.93	35.21	35.48	1,831,887	-2.27(-6.01%)
Sep 16, 2008	37.66	38.07	36.81	37.75	1,924,293	-0.83(-2.15%)
Sep 15, 2008	37.89	39.36	37.52	38.58	1,076,772	-0.52(-1.33%)
Sep 12, 2008	37.57	39.74	37.09	39.10	1,454,076	+1.02(+2.68%)
Sep 11, 2008	38.66	38.68	37.68	38.08	2,516,858	-1.02(-2.61%)
Sep 10, 2008	39.19	39.76	38.06	39.10	1,055,562	+0.15(+0.39%)
Sep 09, 2008	40.68	41.27	38.59	38.95	1,408,830	-1.64(-4.04%)
Sep 08, 2008	41.33	42.50	39.77	40.59	1,710,406	+0.59(+1.48%)
Sep 05, 2008	39.51	40.49	38.99	40.00	1,109,463	-0.01(-0.02%)
Sep 04, 2008	41.22	41.22	39.27	40.01	1,736,065	-1.47(-3.54%)
Sep 03, 2008	42.73	42.73	40.53	41.48	1,770,957	-1.00(-2.35%)
Sep 02, 2008	43.00	43.51	42.22	42.48	931,271	-0.16(-0.38%)
Aug 29, 2008	42.10	42.79	41.73	42.64	786,712	+0.22(+0.52%)
Aug 28, 2008	41.59	42.62	41.51	42.42	785,734	+0.61(+1.46%)
Aug 27, 2008	40.91	42.49	40.76	41.81	989,436	+0.65(+1.58%)
Aug 26, 2008	41.83	41.95	40.82	41.16	668,125	-0.68(-1.63%)
Aug 25, 2008	41.48	42.92	41.14	41.84	1,239,638	+0.28(+0.67%)
Aug 22, 2008	40.60	41.63	40.35	41.56	1,014,661	+1.23(+3.05%)
Aug 21, 2008	39.60	40.36	39.37	40.33	717,958	+0.33(+0.82%)
Aug 20, 2008	38.60	40.86	38.60	40.00	1,793,434	+1.44(+3.73%)
Aug 19, 2008	38.35	39.83	37.83	38.56	1,348,722	+0.17(+0.44%)
Aug 18, 2008	40.11	40.11	38.10	38.39	1,591,339	-1.47(-3.69%)
Aug 15, 2008	39.18	40.54	39.03	39.86	1,452,206	+0.59(+1.50%)
Aug 14, 2008	38.17	40.18	38.13	39.27	1,174,048	+0.77(+2.00%)
Aug 13, 2008	38.11	38.86	37.52	38.50	1,655,771	+0.48(+1.26%)
Aug 12, 2008	38.55	39.05	37.53	38.02	1,876,502	-0.46(-1.20%)
Aug 11, 2008	39.93	40.93	37.97	38.48	2,621,321	-2.52(-6.15%)
Aug 08, 2008	40.01	41.40	39.79	41.00	1,544,270	+0.45(+1.11%)
Aug 07, 2008	43.05	43.05	39.21	40.55	4,105,729	-3.39(-7.72%)
Aug 06, 2008	44.10	44.54	43.01	43.94	2,019,069	-0.44(-0.99%)
Aug 05, 2008	44.84	45.00	43.86	44.38	1,260,572	-0.30(-0.67%)
Aug 04, 2008	46.95	47.00	44.50	44.68	1,162,140	-1.52(-3.29%)

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.