Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.91	17.31	16.39	16.99	66,813,412	-0.33(-1.91%)
Oct 30, 2008	16.85	17.36	16.27	17.32	105,201,552	+2.13(+14.05%)
Oct 29, 2008	15.22	16.23	14.87	15.18	81,177,568	-0.55(-3.52%)
Oct 28, 2008	14.37	15.93	13.61	15.74	125,370,400	+2.63(+20.03%)
Oct 27, 2008	13.84	14.26	13.06	13.11	85,580,128	-1.51(-10.30%)
Oct 24, 2008	14.17	15.14	14.17	14.62	74,355,656	-1.62(-9.98%)
Oct 23, 2008	16.22	16.55	15.26	16.24	74,645,840	+0.09(+0.59%)
Oct 22, 2008	17.03	17.12	15.82	16.14	84,940,104	-1.94(-10.72%)
Oct 21, 2008	18.67	19.16	17.93	18.08	63,342,068	-1.95(-9.74%)
Oct 20, 2008	18.95	20.23	18.70	20.03	66,187,032	+1.55(+8.40%)
Oct 17, 2008	18.00	19.81	17.96	18.48	61,746,836	-1.15(-5.85%)
Oct 16, 2008	18.64	19.74	17.56	19.63	92,945,104	+1.58(+8.75%)
Oct 15, 2008	19.94	20.04	17.89	18.05	63,562,460	-3.15(-14.85%)
Oct 14, 2008	22.11	22.43	20.54	21.19	69,674,048	-1.08(-4.85%)
Oct 13, 2008	20.30	22.39	19.92	22.27	65,452,728	+3.75(+20.27%)
Oct 10, 2008	17.28	19.11	16.41	18.52	80,466,752	+0.97(+5.50%)
Oct 09, 2008	19.29	19.55	17.55	17.55	62,144,736	-1.41(-7.44%)
Oct 08, 2008	18.59	19.86	18.28	18.96	62,910,592	-0.20(-1.02%)
Oct 07, 2008	20.57	21.20	18.88	19.16	65,475,480	-1.16(-5.71%)
Oct 06, 2008	20.56	20.75	19.21	20.32	67,131,424	-1.50(-6.88%)
Oct 03, 2008	22.43	23.20	21.74	21.82	33,751,296	-0.26(-1.18%)
Oct 02, 2008	23.10	23.10	22.04	22.08	30,531,012	-1.04(-4.50%)
Oct 01, 2008	22.75	23.35	22.27	23.12	36,618,132	-0.15(-0.63%)
Sep 30, 2008	22.53	23.27	21.89	23.27	53,576,536	+2.42(+11.63%)
Sep 29, 2008	22.84	22.89	20.56	20.85	71,580,960	-3.56(-14.58%)
Sep 26, 2008	23.90	24.55	23.76	24.41	0	-0.70(-2.77%)
Sep 25, 2008	24.68	25.40	24.53	25.10	38,198,216	+0.66(+2.71%)
Sep 24, 2008	24.39	24.56	24.10	24.44	28,790,002	+0.30(+1.26%)
Sep 23, 2008	24.41	24.99	24.02	24.14	43,978,808	-0.59(-2.38%)
Sep 22, 2008	26.05	26.19	24.72	24.72	51,756,648	-1.65(-6.25%)
Sep 19, 2008	26.26	27.00	24.98	26.37	0	+3.13(+13.46%)
Sep 18, 2008	22.15	23.51	21.23	23.24	120,011,256	+2.39(+11.48%)
Sep 17, 2008	21.81	22.39	20.42	20.85	103,018,880	-3.05(-12.77%)
Sep 16, 2008	22.36	24.30	22.28	23.90	79,354,472	+0.38(+1.61%)
Sep 15, 2008	23.84	24.71	23.48	23.52	67,554,920	-1.75(-6.92%)
Sep 12, 2008	24.49	25.29	24.37	25.27	29,107,150	+0.08(+0.32%)
Sep 11, 2008	24.54	25.24	24.34	25.19	42,716,968	-0.53(-2.07%)
Sep 10, 2008	25.61	26.00	25.22	25.72	33,201,960	+0.36(+1.44%)
Sep 09, 2008	26.48	26.57	25.32	25.36	41,089,396	-1.40(-5.25%)
Sep 08, 2008	27.36	27.38	26.19	26.76	47,108,912	+0.32(+1.20%)
Sep 05, 2008	25.82	26.46	25.46	26.44	0	+0.65(+2.54%)
Sep 04, 2008	26.61	26.69	25.79	25.79	44,091,072	-1.34(-4.95%)
Sep 03, 2008	27.29	27.59	26.97	27.13	37,571,492	-0.77(-2.76%)
Sep 02, 2008	28.49	28.69	27.77	27.90	27,502,194	-0.53(-1.85%)
Aug 29, 2008	28.57	28.75	28.35	28.43	14,529,352	-0.38(-1.34%)
Aug 28, 2008	28.82	28.94	28.62	28.81	21,588,544	-0.51(-1.73%)
Aug 27, 2008	28.85	29.35	28.79	29.32	34,829,528	+0.99(+3.50%)
Aug 26, 2008	28.13	28.35	28.00	28.33	21,552,958	+0.68(+2.44%)
Aug 25, 2008	28.10	28.12	27.59	27.65	23,109,626	-0.28(-1.02%)
Aug 22, 2008	27.69	28.00	27.63	27.94	22,466,232	+0.32(+1.17%)
Aug 21, 2008	27.17	27.76	27.12	27.61	25,491,638	-0.48(-1.71%)
Aug 20, 2008	27.63	28.19	27.52	28.09	40,563,232	+1.47(+5.53%)
Aug 19, 2008	26.63	26.74	26.40	26.62	25,385,460	-0.38(-1.42%)
Aug 18, 2008	27.41	27.58	26.90	27.00	28,732,740	-0.68(-2.44%)
Aug 15, 2008	27.79	28.54	27.51	27.68	0	+0.03(+0.12%)
Aug 14, 2008	27.73	28.31	27.56	27.65	27,344,744	-0.03(-0.12%)
Aug 13, 2008	27.71	27.86	27.23	27.68	32,532,478	-0.30(-1.06%)
Aug 12, 2008	28.33	28.51	27.83	27.98	30,729,382	-0.99(-3.40%)
Aug 11, 2008	28.84	29.29	28.80	28.96	20,995,402	-0.57(-1.94%)
Aug 08, 2008	28.52	29.62	28.41	29.54	25,026,676	+0.72(+2.51%)
Aug 07, 2008	29.81	29.81	28.81	28.81	46,816,508	-1.73(-5.66%)
Aug 06, 2008	30.23	30.72	30.06	30.54	15,882,437	+0.15(+0.49%)
Aug 05, 2008	29.70	30.45	29.66	30.39	22,735,394	+0.57(+1.92%)
Aug 04, 2008	30.21	30.26	29.60	29.82	37,931,936	-0.82(-2.67%)

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.