Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	41.11	42.39	40.98	42.14	65,281,532	+0.95(+2.31%)
Oct 30, 2008	40.70	41.46	40.12	41.19	55,901,656	+1.36(+3.43%)
Oct 29, 2008	41.14	41.77	38.79	39.82	47,515,288	-1.46(-3.54%)
Oct 28, 2008	38.13	41.45	37.26	41.28	54,582,412	+3.83(+10.21%)
Oct 27, 2008	37.89	39.50	37.22	37.46	35,970,628	-0.98(-2.55%)
Oct 24, 2008	37.15	39.40	36.97	38.44	40,697,324	-1.11(-2.81%)
Oct 23, 2008	38.61	40.02	37.36	39.55	39,560,624	+1.18(+3.08%)
Oct 22, 2008	40.08	40.18	38.10	38.37	53,514,008	-2.74(-6.67%)
Oct 21, 2008	41.44	41.98	40.90	41.11	19,511,134	-0.62(-1.49%)
Oct 20, 2008	40.83	41.87	39.89	41.73	25,479,614	+1.42(+3.51%)
Oct 17, 2008	39.60	41.65	39.06	40.31	30,003,212	-0.02(-0.05%)
Oct 16, 2008	39.12	40.64	37.30	40.33	42,306,472	+1.27(+3.26%)
Oct 15, 2008	41.32	41.72	38.28	39.06	36,154,704	-2.79(-6.68%)
Oct 14, 2008	42.80	43.01	40.85	41.85	45,111,292	+0.53(+1.28%)
Oct 13, 2008	40.27	41.74	39.83	41.32	38,324,452	+2.44(+6.26%)
Oct 10, 2008	38.37	41.13	35.86	38.89	72,159,272	-0.86(-2.17%)
Oct 09, 2008	43.18	43.47	39.63	39.75	46,089,540	-3.41(-7.90%)
Oct 08, 2008	42.95	45.06	42.09	43.16	56,405,944	-0.10(-0.23%)
Oct 07, 2008	45.07	45.50	43.15	43.26	36,540,516	-1.52(-3.40%)
Oct 06, 2008	45.55	46.01	43.76	44.78	39,689,860	-1.59(-3.44%)
Oct 03, 2008	46.37	46.88	45.75	46.37	0	-0.27(-0.59%)
Oct 02, 2008	46.30	46.97	46.04	46.65	33,439,534	+0.11(+0.24%)
Oct 01, 2008	45.27	46.65	45.27	46.53	27,200,384	+1.03(+2.27%)
Sep 30, 2008	43.87	45.65	43.78	45.50	35,383,164	+1.92(+4.40%)
Sep 29, 2008	44.50	45.38	43.09	43.58	34,904,288	-1.36(-3.04%)
Sep 26, 2008	44.28	45.33	44.28	44.95	0	+0.22(+0.48%)
Sep 25, 2008	45.07	45.84	44.43	44.73	26,822,164	-0.15(-0.33%)
Sep 24, 2008	44.03	44.97	43.88	44.88	19,992,568	+0.95(+2.17%)
Sep 23, 2008	44.49	45.47	43.79	43.93	23,179,424	-0.50(-1.12%)
Sep 22, 2008	45.71	45.97	44.24	44.43	22,971,366	-1.51(-3.30%)
Sep 19, 2008	47.38	47.50	44.50	45.94	0	-0.62(-1.33%)
Sep 18, 2008	46.50	47.64	45.97	46.56	43,157,312	+0.24(+0.52%)
Sep 17, 2008	46.80	47.02	46.25	46.32	38,757,808	-0.69(-1.47%)
Sep 16, 2008	46.70	47.66	46.55	47.01	32,385,532	-0.09(-0.19%)
Sep 15, 2008	47.23	48.04	47.10	47.10	30,246,008	-0.66(-1.38%)
Sep 12, 2008	47.23	47.83	47.23	47.76	17,427,292	+0.05(+0.10%)
Sep 11, 2008	46.88	47.77	46.74	47.72	24,811,804	+0.45(+0.95%)
Sep 10, 2008	46.91	48.02	46.89	47.27	29,183,806	+0.33(+0.70%)
Sep 09, 2008	46.79	47.31	46.66	46.94	28,398,418	-0.31(-0.66%)
Sep 08, 2008	46.57	47.32	46.56	47.25	25,304,018	+1.04(+2.25%)
Sep 05, 2008	45.96	46.40	45.53	46.21	0	+0.22(+0.48%)
Sep 04, 2008	46.46	46.70	45.95	45.99	18,835,138	-0.64(-1.37%)
Sep 03, 2008	45.98	46.68	45.82	46.63	15,980,374	+0.62(+1.35%)
Sep 02, 2008	45.93	46.64	45.80	46.01	17,237,990	+0.46(+1.00%)
Aug 29, 2008	46.17	46.41	45.54	45.55	0	-0.81(-1.75%)
Aug 28, 2008	45.93	46.49	45.58	46.36	12,415,895	+0.62(+1.36%)
Aug 27, 2008	45.50	45.86	45.30	45.74	12,675,553	+0.14(+0.32%)
Aug 26, 2008	45.72	45.94	45.43	45.60	12,915,503	-0.19(-0.41%)
Aug 25, 2008	46.57	46.64	45.65	45.79	14,540,078	-0.97(-2.07%)
Aug 22, 2008	45.75	46.88	45.75	46.76	0	+1.12(+2.45%)
Aug 21, 2008	45.59	45.78	45.24	45.64	14,890,583	-0.26(-0.57%)
Aug 20, 2008	46.15	46.20	45.50	45.90	16,817,964	-0.27(-0.59%)
Aug 19, 2008	46.37	46.83	46.13	46.18	18,888,452	-0.36(-0.77%)
Aug 18, 2008	46.57	47.01	46.38	46.53	19,158,420	-0.22(-0.46%)
Aug 15, 2008	46.02	47.00	45.52	46.75	0	+1.23(+2.71%)
Aug 14, 2008	45.41	46.02	45.12	45.52	14,469,159	+0.07(+0.16%)
Aug 13, 2008	45.85	45.86	45.18	45.44	16,325,039	-0.48(-1.05%)
Aug 12, 2008	45.20	46.05	45.12	45.93	21,263,908	+0.59(+1.31%)
Aug 11, 2008	45.46	45.63	43.79	45.33	16,035,318	-0.13(-0.29%)
Aug 08, 2008	43.75	45.63	43.62	45.46	23,151,756	+1.40(+3.19%)
Aug 07, 2008	44.29	44.53	43.79	44.06	16,783,576	-0.19(-0.43%)
Aug 06, 2008	44.37	44.48	43.94	44.25	19,913,580	-0.13(-0.29%)
Aug 05, 2008	43.23	44.46	42.98	44.38	31,218,126	+1.40(+3.27%)
Aug 04, 2008	42.52	43.42	42.38	42.98	19,385,664	+0.57(+1.34%)

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.