Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.20	20.25	18.65	19.97	0	+0.63(+3.27%)
Oct 30, 2008	18.47	19.40	18.07	19.33	1,221,137	+1.38(+7.67%)
Oct 29, 2008	16.89	18.39	16.83	17.96	1,806,047	+0.99(+5.85%)
Oct 28, 2008	16.07	17.11	15.55	16.97	2,381,998	+1.34(+8.55%)
Oct 27, 2008	16.40	16.90	15.63	15.63	1,546,846	-1.53(-8.89%)
Oct 24, 2008	16.49	17.87	16.49	17.15	0	-0.60(-3.37%)
Oct 23, 2008	18.15	18.75	17.19	17.75	1,588,779	-0.20(-1.14%)
Oct 22, 2008	18.46	18.87	17.63	17.96	1,602,987	-1.11(-5.81%)
Oct 21, 2008	19.85	19.94	18.63	19.06	1,103,475	-1.21(-5.95%)
Oct 20, 2008	19.34	20.27	19.34	20.27	758,601	+1.02(+5.33%)
Oct 17, 2008	19.10	20.33	18.97	19.24	0	-0.61(-3.06%)
Oct 16, 2008	18.79	19.93	17.64	19.85	924,612	+1.18(+6.32%)
Oct 15, 2008	20.89	20.89	18.65	18.67	1,034,563	-2.22(-10.64%)
Oct 14, 2008	21.76	22.81	20.23	20.89	1,378,241	-0.28(-1.32%)
Oct 13, 2008	19.36	21.17	19.25	21.17	1,468,298	+2.71(+14.70%)
Oct 10, 2008	19.60	20.72	17.21	18.46	0	-0.73(-3.80%)
Oct 09, 2008	20.70	21.57	19.11	19.19	1,905,164	-1.34(-6.55%)
Oct 08, 2008	19.35	21.75	18.86	20.53	2,606,824	+0.89(+4.55%)
Oct 07, 2008	21.84	21.94	19.64	19.64	1,603,665	-2.03(-9.38%)
Oct 06, 2008	22.34	22.61	19.87	21.67	1,972,390	-1.38(-5.98%)
Oct 03, 2008	23.56	24.37	22.92	23.05	0	-0.12(-0.53%)
Oct 02, 2008	25.34	25.34	22.89	23.17	1,615,828	-1.43(-5.80%)
Oct 01, 2008	25.09	25.32	24.43	24.60	1,019,695	-0.69(-2.72%)
Sep 30, 2008	25.05	25.80	24.36	25.29	1,380,214	+0.75(+3.07%)
Sep 29, 2008	27.62	27.63	24.38	24.53	1,577,540	-3.59(-12.77%)
Sep 26, 2008	28.38	28.60	27.68	28.12	0	-0.74(-2.56%)
Sep 25, 2008	28.73	29.08	28.34	28.86	915,650	+0.32(+1.12%)
Sep 24, 2008	28.11	28.98	27.65	28.54	1,173,736	+0.59(+2.11%)
Sep 23, 2008	28.29	28.56	27.71	27.95	885,214	-0.30(-1.07%)
Sep 22, 2008	29.64	29.76	28.12	28.26	812,836	-1.39(-4.67%)
Sep 19, 2008	28.55	29.76	27.99	29.64	0	+2.66(+9.88%)
Sep 18, 2008	27.67	28.09	26.26	26.98	1,851,968	-0.36(-1.32%)
Sep 17, 2008	28.98	29.30	27.34	27.34	1,294,883	-2.11(-7.16%)
Sep 16, 2008	27.89	29.54	27.35	29.45	1,536,611	+1.16(+4.12%)
Sep 15, 2008	28.47	29.62	28.13	28.28	953,468	-1.26(-4.27%)
Sep 12, 2008	28.85	29.61	28.75	29.54	0	+0.48(+1.66%)
Sep 11, 2008	29.37	29.48	28.49	29.06	2,675,726	+0.87(+3.08%)
Sep 10, 2008	28.04	28.38	27.67	28.19	1,970,893	+0.25(+0.91%)
Sep 09, 2008	30.41	30.63	27.71	27.94	2,251,347	-2.68(-8.76%)
Sep 08, 2008	30.86	31.29	30.42	30.62	816,143	+0.27(+0.89%)
Sep 05, 2008	30.26	30.49	29.51	30.35	0	-0.15(-0.48%)
Sep 04, 2008	31.31	31.31	30.29	30.49	1,109,311	-1.05(-3.33%)
Sep 03, 2008	31.98	32.35	31.10	31.54	806,672	-0.52(-1.61%)
Sep 02, 2008	32.66	33.32	31.95	32.06	734,791	-0.52(-1.61%)
Aug 29, 2008	33.35	33.45	32.59	32.59	0	-0.87(-2.60%)
Aug 28, 2008	32.81	33.48	32.81	33.45	589,507	+0.87(+2.67%)
Aug 27, 2008	32.28	32.80	32.19	32.59	924,873	+0.25(+0.76%)
Aug 26, 2008	32.13	32.34	31.83	32.34	410,718	+0.27(+0.84%)
Aug 25, 2008	32.68	32.68	31.70	32.07	366,244	-0.73(-2.22%)
Aug 22, 2008	32.17	32.84	32.17	32.80	0	+0.80(+2.51%)
Aug 21, 2008	31.96	32.15	31.71	32.00	365,489	-0.02(-0.05%)
Aug 20, 2008	32.03	32.52	31.81	32.01	545,069	+0.14(+0.44%)
Aug 19, 2008	33.03	33.03	31.58	31.87	915,233	-1.26(-3.81%)
Aug 18, 2008	33.37	33.90	33.04	33.13	603,912	-0.12(-0.37%)
Aug 15, 2008	33.47	33.61	32.95	33.26	0	-0.30(-0.90%)
Aug 14, 2008	33.36	33.64	33.02	33.56	778,571	+0.11(+0.32%)
Aug 13, 2008	33.21	33.56	32.86	33.45	724,201	+0.18(+0.54%)
Aug 12, 2008	33.51	33.62	33.02	33.27	558,573	-0.22(-0.66%)
Aug 11, 2008	33.13	33.59	32.50	33.50	699,510	+0.48(+1.47%)
Aug 08, 2008	31.85	33.09	31.85	33.01	489,484	+0.85(+2.65%)
Aug 07, 2008	32.56	32.75	31.87	32.16	568,079	-0.54(-1.65%)
Aug 06, 2008	32.45	33.06	32.10	32.70	767,229	+0.16(+0.48%)
Aug 05, 2008	31.16	32.60	31.01	32.54	1,179,208	+1.63(+5.28%)
Aug 04, 2008	31.56	31.68	30.90	30.91	992,112	-0.58(-1.85%)

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.