Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	39.60	40.84	39.48	40.60	67,760,936	+0.92(+2.31%)
Oct 30, 2008	39.21	39.94	38.65	39.68	58,024,808	+1.31(+3.43%)
Oct 29, 2008	39.64	40.25	37.37	38.37	49,319,928	-1.41(-3.54%)
Oct 28, 2008	36.74	39.94	35.90	39.77	56,655,456	+3.69(+10.21%)
Oct 27, 2008	36.50	38.06	35.86	36.09	37,336,800	-0.94(-2.55%)
Oct 24, 2008	35.79	37.96	35.62	37.03	42,243,016	-1.07(-2.81%)
Oct 23, 2008	37.20	38.56	35.99	38.10	41,063,140	+1.14(+3.08%)
Oct 22, 2008	38.62	38.71	36.70	36.96	55,546,476	-2.39(-6.07%)
Oct 21, 2008	39.67	40.18	39.15	39.35	20,381,662	-0.59(-1.49%)
Oct 20, 2008	39.09	40.08	38.19	39.95	26,616,438	+1.36(+3.51%)
Oct 17, 2008	37.91	39.87	37.40	38.59	31,341,866	-0.02(-0.05%)
Oct 16, 2008	37.45	38.91	35.70	38.61	44,194,064	+1.22(+3.26%)
Oct 15, 2008	39.55	39.93	36.65	37.39	37,767,820	-2.68(-6.68%)
Oct 14, 2008	40.97	41.18	39.10	40.07	47,124,024	+0.51(+1.28%)
Oct 13, 2008	38.55	39.96	38.13	39.56	40,034,376	+2.33(+6.26%)
Oct 10, 2008	36.73	39.38	34.33	37.23	75,378,800	-0.83(-2.17%)
Oct 09, 2008	41.34	41.62	37.93	38.05	48,145,920	-3.26(-7.90%)
Oct 08, 2008	41.12	43.13	40.29	41.32	58,922,608	-0.09(-0.23%)
Oct 07, 2008	43.15	43.56	41.30	41.41	38,170,848	-1.46(-3.40%)
Oct 06, 2008	43.61	44.04	41.89	42.87	41,460,704	-1.53(-3.44%)
Oct 03, 2008	44.39	44.88	43.80	44.39	0	-0.26(-0.59%)
Oct 02, 2008	44.32	44.97	44.08	44.65	34,931,508	+0.11(+0.24%)
Oct 01, 2008	43.34	44.65	43.34	44.55	28,413,984	+0.99(+2.27%)
Sep 30, 2008	42.00	43.70	41.91	43.56	36,961,856	+1.84(+4.40%)
Sep 29, 2008	42.60	43.44	41.25	41.72	36,461,616	-1.31(-3.04%)
Sep 26, 2008	42.39	43.39	42.39	43.03	0	+0.21(+0.48%)
Sep 25, 2008	43.14	43.88	42.53	42.82	28,018,890	-0.14(-0.33%)
Sep 24, 2008	42.15	43.05	42.01	42.97	20,884,578	+0.91(+2.17%)
Sep 23, 2008	42.59	43.53	41.92	42.05	24,213,620	-0.48(-1.12%)
Sep 22, 2008	43.76	44.00	42.35	42.53	23,996,280	-1.45(-3.30%)
Sep 19, 2008	45.35	45.47	42.60	43.98	0	-0.59(-1.33%)
Sep 18, 2008	44.52	45.60	44.00	44.57	45,082,860	+0.23(+0.52%)
Sep 17, 2008	44.80	45.02	44.28	44.34	40,487,068	-0.66(-1.47%)
Sep 16, 2008	44.70	45.63	44.57	45.00	33,830,476	-0.09(-0.19%)
Sep 15, 2008	45.22	45.98	45.09	45.09	31,595,494	-0.63(-1.38%)
Sep 12, 2008	45.21	45.78	45.21	45.72	18,204,846	+0.04(+0.10%)
Sep 11, 2008	44.88	45.73	44.74	45.68	25,918,832	+0.43(+0.95%)
Sep 10, 2008	44.91	45.97	44.88	45.25	30,485,900	+0.31(+0.70%)
Sep 09, 2008	44.79	45.29	44.67	44.93	29,665,470	-0.30(-0.66%)
Sep 08, 2008	44.58	45.30	44.57	45.23	26,433,008	+0.99(+2.25%)
Sep 05, 2008	44.00	44.42	43.58	44.24	0	+0.21(+0.48%)
Sep 04, 2008	44.48	44.70	43.98	44.03	19,675,506	-0.61(-1.37%)
Sep 03, 2008	44.02	44.69	43.87	44.64	16,693,370	+0.59(+1.35%)
Sep 02, 2008	43.97	44.65	43.85	44.05	18,007,098	+0.44(+1.00%)
Aug 29, 2008	44.20	44.43	43.59	43.61	0	-0.78(-1.75%)
Aug 28, 2008	43.97	44.50	43.63	44.38	12,969,855	+0.59(+1.36%)
Aug 27, 2008	43.55	43.90	43.37	43.79	13,241,099	+0.14(+0.31%)
Aug 26, 2008	43.77	43.98	43.49	43.65	13,491,754	-0.18(-0.41%)
Aug 25, 2008	44.58	44.65	43.70	43.83	15,188,813	-0.93(-2.07%)
Aug 22, 2008	43.80	44.88	43.80	44.76	0	+1.07(+2.45%)
Aug 21, 2008	43.65	43.82	43.31	43.69	15,554,957	-0.25(-0.57%)
Aug 20, 2008	44.18	44.23	43.55	43.94	17,568,332	-0.26(-0.59%)
Aug 19, 2008	44.39	44.83	44.16	44.20	19,731,198	-0.34(-0.77%)
Aug 18, 2008	44.58	45.00	44.40	44.55	20,013,212	-0.21(-0.46%)
Aug 15, 2008	44.06	44.99	43.57	44.75	0	+1.18(+2.71%)
Aug 14, 2008	43.47	44.05	43.20	43.57	15,114,730	+0.07(+0.16%)
Aug 13, 2008	43.89	43.90	43.25	43.50	17,053,414	-0.46(-1.05%)
Aug 12, 2008	43.27	44.08	43.19	43.97	22,212,642	+0.57(+1.31%)
Aug 11, 2008	43.52	43.68	41.92	43.40	16,750,767	-0.12(-0.29%)
Aug 08, 2008	41.88	43.68	41.75	43.52	24,184,718	+1.34(+3.19%)
Aug 07, 2008	42.40	42.63	41.92	42.18	17,532,408	-0.18(-0.43%)
Aug 06, 2008	42.47	42.58	42.06	42.36	20,802,064	-0.12(-0.29%)
Aug 05, 2008	41.38	42.57	41.14	42.48	32,610,986	+1.34(+3.27%)
Aug 04, 2008	40.70	41.57	40.57	41.14	20,250,596	+0.54(+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.