Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	33.20	35.67	32.91	35.56	3,047,956	+2.19(+6.56%)
Oct 30, 2008	33.34	34.14	32.54	33.37	1,894,987	+0.60(+1.83%)
Oct 29, 2008	32.02	33.96	31.72	32.77	3,134,933	+0.55(+1.72%)
Oct 28, 2008	30.99	32.31	30.18	32.21	2,862,614	+1.52(+4.95%)
Oct 27, 2008	30.37	31.66	30.02	30.69	2,382,023	-0.21(-0.66%)
Oct 24, 2008	29.90	31.64	29.81	30.90	2,481,496	-0.59(-1.88%)
Oct 23, 2008	32.12	32.78	30.02	31.49	2,322,651	-0.56(-1.75%)
Oct 22, 2008	33.92	33.92	31.35	32.05	3,403,295	-2.08(-6.10%)
Oct 21, 2008	33.96	35.10	32.77	34.14	4,653,755	+1.77(+5.47%)
Oct 20, 2008	30.60	32.40	30.24	32.37	2,176,071	+1.77(+5.79%)
Oct 17, 2008	29.38	31.57	29.37	30.59	0	-0.30(-0.98%)
Oct 16, 2008	31.00	31.72	29.53	30.90	3,456,865	-0.12(-0.39%)
Oct 15, 2008	33.81	33.81	31.00	31.02	2,469,581	-3.18(-9.31%)
Oct 14, 2008	33.24	34.20	33.06	34.20	2,661,351	+1.82(+5.61%)
Oct 13, 2008	32.12	32.55	30.98	32.39	3,083,248	+1.71(+5.57%)
Oct 10, 2008	30.92	31.96	29.51	30.68	0	-1.23(-3.86%)
Oct 09, 2008	35.11	35.33	31.52	31.91	4,468,949	-3.22(-9.17%)
Oct 08, 2008	34.74	36.26	34.74	35.13	2,832,636	-0.17(-0.50%)
Oct 07, 2008	36.14	37.06	35.31	35.31	2,724,840	-0.69(-1.92%)
Oct 06, 2008	37.98	38.12	35.01	36.00	3,195,631	-2.14(-5.62%)
Oct 03, 2008	38.94	39.50	38.12	38.14	0	-0.48(-1.24%)
Oct 02, 2008	39.08	39.35	38.44	38.62	1,636,330	-0.62(-1.57%)
Oct 01, 2008	39.07	39.36	38.94	39.23	1,855,393	+0.05(+0.14%)
Sep 30, 2008	38.56	39.21	38.03	39.18	3,288,695	+1.08(+2.83%)
Sep 29, 2008	39.32	39.54	37.47	38.10	2,708,004	-1.33(-3.38%)
Sep 26, 2008	40.23	40.76	39.37	39.44	0	-1.11(-2.75%)
Sep 25, 2008	40.84	40.84	39.89	40.55	2,234,068	+0.05(+0.13%)
Sep 24, 2008	41.98	42.39	40.31	40.50	4,369,526	-1.48(-3.52%)
Sep 23, 2008	43.81	44.22	41.37	41.98	6,438,698	-0.89(-2.09%)
Sep 22, 2008	42.36	43.12	42.01	42.87	4,940,259	+0.45(+1.05%)
Sep 19, 2008	43.78	45.46	42.20	42.43	0	-0.23(-0.53%)
Sep 18, 2008	40.85	43.59	40.45	42.65	17,258,880	+2.09(+5.14%)
Sep 17, 2008	40.66	41.06	40.09	40.57	3,516,282	-0.53(-1.29%)
Sep 16, 2008	40.14	41.89	40.14	41.10	2,784,833	+0.46(+1.14%)
Sep 15, 2008	40.50	41.75	40.50	40.64	2,296,986	-0.74(-1.80%)
Sep 12, 2008	41.06	41.55	40.96	41.38	0	-0.15(-0.37%)
Sep 11, 2008	41.07	41.55	40.80	41.53	1,603,019	+0.10(+0.24%)
Sep 10, 2008	41.58	41.95	41.34	41.43	1,569,910	-0.10(-0.24%)
Sep 09, 2008	41.33	42.18	41.33	41.53	1,816,686	+0.20(+0.48%)
Sep 08, 2008	41.27	41.33	40.51	41.33	1,635,031	+1.02(+2.54%)
Sep 05, 2008	40.57	40.98	40.12	40.31	0	-0.61(-1.48%)
Sep 04, 2008	41.09	41.26	40.82	40.92	2,250,956	-0.43(-1.05%)
Sep 03, 2008	41.19	41.49	40.88	41.35	1,515,339	+0.14(+0.33%)
Sep 02, 2008	41.40	42.03	40.95	41.21	1,267,035	+0.23(+0.56%)
Aug 29, 2008	41.19	41.58	40.96	40.98	0	-0.21(-0.52%)
Aug 28, 2008	41.27	41.36	41.02	41.20	989,080	+0.09(+0.22%)
Aug 27, 2008	41.08	41.29	40.94	41.11	842,277	+0.01(+0.02%)
Aug 26, 2008	40.95	41.25	40.81	41.10	1,034,969	+0.15(+0.37%)
Aug 25, 2008	41.39	41.52	40.70	40.95	1,258,029	-0.67(-1.60%)
Aug 22, 2008	41.40	41.79	41.16	41.61	0	+0.33(+0.81%)
Aug 21, 2008	40.95	41.83	40.94	41.28	1,785,115	+0.22(+0.54%)
Aug 20, 2008	40.98	41.34	40.71	41.06	1,300,969	+0.08(+0.18%)
Aug 19, 2008	41.14	41.36	40.86	40.98	1,236,372	-0.31(-0.75%)
Aug 18, 2008	41.40	41.68	41.11	41.30	980,758	-0.37(-0.89%)
Aug 15, 2008	41.09	41.70	41.09	41.67	0	+0.49(+1.20%)
Aug 14, 2008	40.83	41.39	40.62	41.17	1,287,968	+0.23(+0.56%)
Aug 13, 2008	41.17	41.20	40.77	40.95	1,886,525	-0.30(-0.72%)
Aug 12, 2008	41.36	41.95	41.11	41.24	1,470,165	-0.27(-0.66%)
Aug 11, 2008	41.49	41.89	41.28	41.52	1,734,496	+0.00(+0.00%)
Aug 08, 2008	41.32	41.98	41.20	41.52	1,929,670	+0.24(+0.57%)
Aug 07, 2008	41.08	41.67	40.81	41.28	2,522,304	+0.23(+0.55%)
Aug 06, 2008	40.71	41.20	40.68	41.05	1,821,647	+0.21(+0.52%)
Aug 05, 2008	40.44	40.95	40.37	40.84	2,171,081	+0.51(+1.26%)
Aug 04, 2008	40.14	40.64	40.07	40.33	1,318,894	+0.28(+0.70%)

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.