Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.95	16.42	15.79	16.35	7,106,657	+0.31(+1.94%)
Oct 30, 2008	15.79	16.28	15.39	16.04	8,125,824	+0.47(+3.01%)
Oct 29, 2008	16.12	16.39	15.48	15.57	6,916,278	-0.75(-4.61%)
Oct 28, 2008	14.44	16.36	14.15	16.32	7,714,261	+2.13(+15.00%)
Oct 27, 2008	14.44	14.87	13.98	14.19	4,949,708	-0.43(-2.94%)
Oct 24, 2008	14.11	14.97	13.86	14.62	6,379,701	-0.38(-2.56%)
Oct 23, 2008	14.49	15.47	13.96	15.01	9,925,574	+0.54(+3.77%)
Oct 22, 2008	15.42	15.54	13.94	14.46	6,047,356	-1.27(-8.05%)
Oct 21, 2008	16.01	16.29	15.56	15.73	3,738,229	-0.58(-3.55%)
Oct 20, 2008	15.07	16.38	14.78	16.31	6,091,753	+1.38(+9.25%)
Oct 17, 2008	15.15	15.72	14.54	14.93	0	-0.37(-2.43%)
Oct 16, 2008	14.57	15.33	13.99	15.30	9,146,023	+0.78(+5.34%)
Oct 15, 2008	15.19	15.27	14.47	14.52	10,709,216	-0.87(-5.66%)
Oct 14, 2008	16.64	17.98	15.02	15.39	12,708,906	-0.72(-4.45%)
Oct 13, 2008	15.07	16.11	14.20	16.11	6,708,447	+1.53(+10.50%)
Oct 10, 2008	14.16	15.07	13.16	14.58	14,775,388	-0.03(-0.24%)
Oct 09, 2008	15.04	16.23	14.62	14.62	15,212,433	-0.55(-3.64%)
Oct 08, 2008	13.77	15.76	13.77	15.17	17,593,362	+0.53(+3.59%)
Oct 07, 2008	17.61	17.61	14.11	14.64	23,497,366	-2.83(-16.21%)
Oct 06, 2008	18.81	18.86	16.75	17.47	10,717,336	-1.47(-7.76%)
Oct 03, 2008	19.27	19.65	18.83	18.94	0	-0.15(-0.76%)
Oct 02, 2008	19.47	19.57	19.01	19.09	7,342,523	-0.41(-2.12%)
Oct 01, 2008	19.22	19.63	19.02	19.50	7,740,144	+0.14(+0.71%)
Sep 30, 2008	19.79	19.88	18.96	19.37	8,461,617	-0.14(-0.73%)
Sep 29, 2008	20.13	20.33	19.41	19.51	15,900,493	-0.89(-4.36%)
Sep 26, 2008	20.25	20.59	19.92	20.40	0	-0.11(-0.54%)
Sep 25, 2008	20.10	20.63	19.96	20.51	5,553,263	+0.52(+2.61%)
Sep 24, 2008	20.03	20.22	19.77	19.99	4,598,251	-0.03(-0.15%)
Sep 23, 2008	20.22	20.45	19.71	20.02	4,757,357	-0.13(-0.66%)
Sep 22, 2008	20.51	20.55	20.09	20.15	5,106,970	-0.31(-1.50%)
Sep 19, 2008	20.01	22.18	19.90	20.46	0	+0.67(+3.38%)
Sep 18, 2008	19.75	20.57	19.35	19.79	12,845,860	+0.45(+2.31%)
Sep 17, 2008	20.01	20.16	18.61	19.34	20,166,512	-0.94(-4.66%)
Sep 16, 2008	21.20	21.74	16.58	20.29	30,600,134	-1.29(-5.99%)
Sep 15, 2008	22.03	22.17	21.54	21.58	9,717,975	-0.67(-3.01%)
Sep 12, 2008	22.01	22.47	21.86	22.25	5,211,300	+0.18(+0.81%)
Sep 11, 2008	21.70	22.17	21.49	22.07	5,661,109	+0.29(+1.33%)
Sep 10, 2008	21.91	21.94	21.70	21.78	4,993,277	-0.10(-0.45%)
Sep 09, 2008	22.00	22.13	21.77	21.88	6,831,998	-0.06(-0.28%)
Sep 08, 2008	21.70	21.96	21.52	21.94	5,312,698	+0.49(+2.28%)
Sep 05, 2008	21.49	21.51	21.14	21.45	0	-0.06(-0.30%)
Sep 04, 2008	21.75	21.84	21.38	21.51	4,718,658	-0.31(-1.40%)
Sep 03, 2008	22.26	22.26	21.74	21.82	3,983,355	-0.26(-1.18%)
Sep 02, 2008	22.27	22.56	22.03	22.08	3,362,942	-0.07(-0.33%)
Aug 29, 2008	22.29	22.43	22.11	22.15	0	-0.25(-1.13%)
Aug 28, 2008	22.30	22.40	22.09	22.40	3,280,451	+0.19(+0.86%)
Aug 27, 2008	21.90	22.35	21.90	22.21	2,662,425	+0.29(+1.31%)
Aug 26, 2008	21.87	22.13	21.82	21.93	4,118,183	-0.01(-0.03%)
Aug 25, 2008	21.91	22.06	21.84	21.93	5,562,095	-0.02(-0.10%)
Aug 22, 2008	21.85	22.02	21.82	21.96	0	+0.15(+0.68%)
Aug 21, 2008	21.77	21.85	21.65	21.81	6,028,111	-0.04(-0.19%)
Aug 20, 2008	21.68	21.89	21.55	21.85	5,484,336	+0.14(+0.63%)
Aug 19, 2008	21.79	21.87	21.57	21.71	5,068,505	-0.22(-1.01%)
Aug 18, 2008	21.95	22.08	21.83	21.93	3,931,094	+0.08(+0.38%)
Aug 15, 2008	21.69	21.91	21.65	21.85	0	+0.21(+0.95%)
Aug 14, 2008	21.67	21.74	21.40	21.64	3,430,922	-0.17(-0.79%)
Aug 13, 2008	21.58	21.95	21.52	21.82	4,412,200	+0.15(+0.67%)
Aug 12, 2008	22.08	22.09	21.62	21.67	5,853,976	-0.42(-1.90%)
Aug 11, 2008	21.86	22.15	21.75	22.09	6,778,794	+0.23(+1.03%)
Aug 08, 2008	21.44	21.90	21.28	21.86	10,159,847	+0.52(+2.44%)
Aug 07, 2008	21.80	21.80	21.26	21.34	9,419,719	-0.07(-0.30%)
Aug 06, 2008	21.33	21.66	21.29	21.41	9,795,039	+0.11(+0.50%)
Aug 05, 2008	21.07	21.35	20.75	21.30	10,764,356	+0.33(+1.59%)
Aug 04, 2008	21.12	21.31	20.91	20.97	5,162,009	-0.11(-0.53%)

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.