Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.24	13.92	12.97	13.83	34,237,060	+0.73(+5.54%)
Oct 30, 2008	12.96	13.41	12.82	13.11	41,345,092	+0.41(+3.19%)
Oct 29, 2008	12.70	13.51	12.40	12.70	54,186,024	-0.03(-0.21%)
Oct 28, 2008	12.26	12.82	11.56	12.73	45,769,120	+0.90(+7.65%)
Oct 27, 2008	11.95	12.60	11.79	11.83	34,389,680	-0.40(-3.27%)
Oct 24, 2008	11.33	12.96	11.23	12.23	56,708,228	-0.50(-3.96%)
Oct 23, 2008	13.20	13.46	12.22	12.73	53,561,852	-0.46(-3.50%)
Oct 22, 2008	13.57	14.03	12.63	13.19	43,797,748	-0.83(-5.91%)
Oct 21, 2008	14.03	14.68	13.61	14.02	38,026,444	-0.03(-0.24%)
Oct 20, 2008	15.00	15.14	13.80	14.05	42,226,836	-0.62(-4.22%)
Oct 17, 2008	14.02	15.65	13.99	14.67	42,383,164	+0.01(+0.05%)
Oct 16, 2008	14.58	14.79	13.45	14.66	60,365,564	+0.29(+2.04%)
Oct 15, 2008	15.96	16.08	14.04	14.37	54,557,408	-1.92(-11.79%)
Oct 14, 2008	17.21	17.25	15.47	16.29	45,256,728	+0.04(+0.27%)
Oct 13, 2008	15.02	16.66	14.66	16.25	46,348,192	+2.05(+14.43%)
Oct 10, 2008	13.73	15.12	13.10	14.20	76,169,304	-0.37(-2.56%)
Oct 09, 2008	15.92	16.11	14.51	14.57	49,399,104	-0.73(-4.79%)
Oct 08, 2008	14.15	16.32	14.02	15.31	83,394,576	+0.45(+3.06%)
Oct 07, 2008	15.88	16.05	14.53	14.85	50,130,448	-0.82(-5.20%)
Oct 06, 2008	14.15	15.99	13.85	15.67	57,963,772	+0.67(+4.50%)
Oct 03, 2008	15.17	16.08	14.99	14.99	44,790,544	+0.01(+0.04%)
Oct 02, 2008	15.63	15.89	14.75	14.99	40,301,376	-1.05(-6.54%)
Oct 01, 2008	16.59	16.59	15.29	16.03	42,233,140	-0.56(-3.38%)
Sep 30, 2008	15.76	17.02	15.70	16.60	48,688,160	+0.87(+5.53%)
Sep 29, 2008	16.84	16.96	14.09	15.72	99,357,072	-1.59(-9.21%)
Sep 26, 2008	17.13	17.41	16.68	17.32	0	-0.49(-2.78%)
Sep 25, 2008	18.36	18.53	17.64	17.81	47,067,752	-0.37(-2.05%)
Sep 24, 2008	18.72	18.98	18.07	18.19	32,235,458	-0.34(-1.84%)
Sep 23, 2008	19.16	19.45	18.44	18.53	37,595,064	-0.41(-2.16%)
Sep 22, 2008	21.06	21.08	18.94	18.94	50,317,520	-2.13(-10.13%)
Sep 19, 2008	20.70	22.37	20.12	21.07	0	+1.56(+7.98%)
Sep 18, 2008	18.58	20.04	17.04	19.52	74,681,616	+1.17(+6.39%)
Sep 17, 2008	19.65	19.93	17.66	18.34	81,005,760	-1.76(-8.76%)
Sep 16, 2008	19.38	20.41	18.90	20.10	38,687,808	+0.28(+1.44%)
Sep 15, 2008	19.94	20.38	19.66	19.82	41,126,164	-1.13(-5.38%)
Sep 12, 2008	20.68	21.13	20.50	20.95	21,649,032	-0.17(-0.79%)
Sep 11, 2008	19.47	21.13	19.20	21.11	42,698,592	+1.15(+5.76%)
Sep 10, 2008	19.39	20.26	19.25	19.96	35,004,664	+0.62(+3.20%)
Sep 09, 2008	20.68	20.80	19.32	19.34	45,580,372	-1.19(-5.79%)
Sep 08, 2008	21.56	21.62	19.78	20.53	46,679,768	-0.19(-0.92%)
Sep 05, 2008	19.93	20.75	19.46	20.72	0	+0.51(+2.50%)
Sep 04, 2008	21.13	21.25	20.09	20.22	41,651,360	-1.27(-5.92%)
Sep 03, 2008	22.37	22.46	20.95	21.49	40,257,384	-0.90(-4.00%)
Sep 02, 2008	23.01	23.21	22.14	22.39	20,654,940	-0.31(-1.38%)
Aug 29, 2008	22.55	22.78	22.43	22.70	14,006,500	+0.01(+0.03%)
Aug 28, 2008	22.23	22.69	22.14	22.69	20,436,122	+0.52(+2.32%)
Aug 27, 2008	22.06	22.20	21.74	22.18	18,293,456	+0.02(+0.09%)
Aug 26, 2008	22.00	22.24	21.67	22.16	16,579,956	+0.24(+1.09%)
Aug 25, 2008	22.46	22.73	21.92	21.92	13,435,077	-0.70(-3.08%)
Aug 22, 2008	22.79	22.90	22.48	22.61	15,534,659	+0.04(+0.16%)
Aug 21, 2008	22.61	22.72	22.24	22.58	16,188,243	-0.19(-0.85%)
Aug 20, 2008	22.42	22.83	22.33	22.77	19,995,918	+0.44(+1.99%)
Aug 19, 2008	22.37	22.73	21.82	22.33	25,437,110	+0.06(+0.28%)
Aug 18, 2008	22.51	22.92	22.12	22.26	27,956,452	-0.10(-0.44%)
Aug 15, 2008	22.17	22.46	22.07	22.36	0	+0.29(+1.30%)
Aug 14, 2008	21.71	22.24	21.62	22.07	19,469,074	+0.22(+1.02%)
Aug 13, 2008	21.41	22.19	21.33	21.85	25,388,608	+0.24(+1.12%)
Aug 12, 2008	21.80	21.93	21.41	21.61	24,741,540	-0.40(-1.80%)
Aug 11, 2008	21.76	22.49	21.71	22.01	36,267,488	+0.28(+1.30%)
Aug 08, 2008	21.05	22.00	20.68	21.72	40,045,060	+0.67(+3.17%)
Aug 07, 2008	21.24	21.47	21.06	21.06	37,076,420	-0.66(-3.02%)
Aug 06, 2008	21.99	22.07	21.25	21.71	48,254,592	-0.48(-2.16%)
Aug 05, 2008	21.79	22.19	21.57	22.19	39,624,796	+0.58(+2.68%)
Aug 04, 2008	21.80	22.46	21.44	21.61	44,361,156	-0.59(-2.68%)

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.