Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.64	14.92	14.10	14.29	49,144,188	-0.19(-1.34%)
Oct 30, 2008	14.57	14.75	14.22	14.48	40,003,100	+0.26(+1.85%)
Oct 29, 2008	14.46	14.85	14.10	14.22	46,043,272	-0.45(-3.09%)
Oct 28, 2008	13.48	14.70	13.33	14.67	55,635,124	+1.37(+10.34%)
Oct 27, 2008	13.34	14.01	13.29	13.30	45,358,148	-0.19(-1.44%)
Oct 24, 2008	13.29	13.94	13.29	13.49	62,911,976	-0.47(-3.37%)
Oct 23, 2008	14.79	14.79	13.46	13.96	86,853,488	-0.75(-5.11%)
Oct 22, 2008	14.79	14.99	14.34	14.71	49,176,548	-0.21(-1.41%)
Oct 21, 2008	15.03	15.28	14.92	14.93	33,811,720	-0.14(-0.93%)
Oct 20, 2008	14.62	15.20	14.44	15.06	42,826,336	+0.73(+5.11%)
Oct 17, 2008	14.58	14.97	13.91	14.33	64,815,368	-0.51(-3.45%)
Oct 16, 2008	14.53	14.89	13.66	14.84	81,837,120	+0.51(+3.55%)
Oct 15, 2008	15.18	15.35	14.24	14.34	86,747,584	+0.16(+1.10%)
Oct 14, 2008	15.27	15.27	13.83	14.18	88,921,008	-1.14(-7.47%)
Oct 13, 2008	14.08	15.41	14.01	15.32	77,838,304	+1.87(+13.88%)
Oct 10, 2008	13.63	14.61	13.06	13.46	113,448,040	-0.58(-4.16%)
Oct 09, 2008	15.42	15.44	14.04	14.04	71,378,024	-1.33(-8.67%)
Oct 08, 2008	15.77	16.08	15.06	15.37	74,698,096	-0.61(-3.83%)
Oct 07, 2008	16.63	16.72	15.91	15.99	53,693,248	-0.53(-3.18%)
Oct 06, 2008	16.65	16.96	15.80	16.51	71,308,088	-0.54(-3.14%)
Oct 03, 2008	17.44	17.83	16.99	17.05	0	-0.33(-1.92%)
Oct 02, 2008	17.20	17.60	17.15	17.38	47,291,812	-0.18(-1.03%)
Oct 01, 2008	17.06	17.60	17.03	17.56	44,871,480	+0.41(+2.42%)
Sep 30, 2008	16.80	17.15	16.54	17.15	54,268,332	+0.60(+3.63%)
Sep 29, 2008	16.89	17.17	16.35	16.55	58,461,472	-0.47(-2.76%)
Sep 26, 2008	16.52	17.08	16.48	17.02	0	+0.33(+1.98%)
Sep 25, 2008	16.34	16.94	16.33	16.69	40,361,800	+0.41(+2.53%)
Sep 24, 2008	16.54	16.57	16.17	16.27	33,524,122	-0.16(-0.97%)
Sep 23, 2008	16.68	16.97	16.40	16.43	39,609,368	-0.23(-1.36%)
Sep 22, 2008	17.03	17.08	16.64	16.66	36,014,048	-0.43(-2.54%)
Sep 19, 2008	17.75	17.75	16.25	17.09	0	-0.22(-1.26%)
Sep 18, 2008	17.26	17.52	16.89	17.31	62,215,904	+0.24(+1.39%)
Sep 17, 2008	17.69	17.80	17.07	17.08	57,723,808	-0.71(-3.99%)
Sep 16, 2008	17.52	17.84	17.41	17.79	49,726,316	+0.03(+0.18%)
Sep 15, 2008	17.43	18.08	17.36	17.75	49,697,588	+0.08(+0.46%)
Sep 12, 2008	17.46	17.69	17.36	17.67	31,401,810	+0.11(+0.65%)
Sep 11, 2008	17.25	17.70	17.20	17.56	42,265,096	+0.17(+0.99%)
Sep 10, 2008	17.47	17.48	17.22	17.39	38,082,664	-0.02(-0.13%)
Sep 09, 2008	17.18	17.62	17.18	17.41	45,594,116	+0.16(+0.94%)
Sep 08, 2008	17.03	17.30	16.90	17.25	34,521,324	+0.47(+2.79%)
Sep 05, 2008	16.70	16.84	16.63	16.78	0	+0.07(+0.43%)
Sep 04, 2008	16.72	16.89	16.54	16.71	40,078,140	+0.02(+0.10%)
Sep 03, 2008	16.69	16.81	16.57	16.69	34,738,888	-0.10(-0.58%)
Sep 02, 2008	16.87	17.11	16.77	16.79	39,807,576	-0.04(-0.21%)
Aug 29, 2008	17.15	17.15	16.81	16.82	0	-0.34(-1.98%)
Aug 28, 2008	17.21	17.31	17.09	17.16	32,281,776	-0.22(-1.25%)
Aug 27, 2008	17.32	17.45	17.20	17.38	21,038,484	+0.09(+0.50%)
Aug 26, 2008	17.31	17.41	17.17	17.29	14,641,259	-0.02(-0.09%)
Aug 25, 2008	17.49	17.64	17.24	17.31	19,078,936	-0.26(-1.47%)
Aug 22, 2008	17.32	17.61	17.26	17.57	0	+0.28(+1.61%)
Aug 21, 2008	17.51	17.53	17.20	17.29	18,060,182	-0.27(-1.55%)
Aug 20, 2008	17.63	17.69	17.42	17.56	17,073,576	+0.01(+0.04%)
Aug 19, 2008	17.52	17.64	17.44	17.55	25,632,450	+0.00(+0.00%)
Aug 18, 2008	17.79	17.89	17.43	17.55	32,735,868	-0.24(-1.33%)
Aug 15, 2008	17.84	17.97	17.69	17.79	0	+0.01(+0.07%)
Aug 14, 2008	17.79	18.04	17.69	17.78	23,849,358	-0.06(-0.34%)
Aug 13, 2008	17.63	17.91	17.58	17.84	29,443,894	+0.14(+0.77%)
Aug 12, 2008	17.83	18.04	17.49	17.70	25,828,668	-0.18(-1.01%)
Aug 11, 2008	17.82	18.04	17.72	17.88	21,893,108	-0.02(-0.11%)
Aug 08, 2008	17.45	17.94	17.35	17.90	30,420,494	+0.45(+2.59%)
Aug 07, 2008	17.82	17.82	17.40	17.45	30,774,380	-0.44(-2.44%)
Aug 06, 2008	17.73	17.93	17.64	17.89	31,537,402	+0.15(+0.82%)
Aug 05, 2008	17.48	17.77	17.46	17.74	39,434,708	+0.33(+1.87%)
Aug 04, 2008	17.16	17.47	17.09	17.42	34,476,032	+0.25(+1.43%)

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.