Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.77	19.11	18.55	18.80	3,289,669	+0.39(+2.11%)
Oct 30, 2008	18.58	18.66	17.55	18.41	5,869,747	+0.28(+1.55%)
Oct 29, 2008	18.08	18.75	17.99	18.13	4,039,182	-0.37(-2.00%)
Oct 28, 2008	17.96	18.57	17.37	18.50	6,322,996	+0.84(+4.76%)
Oct 27, 2008	17.38	18.08	17.20	17.66	6,545,308	+0.30(+1.71%)
Oct 24, 2008	16.80	17.65	16.79	17.36	0	-0.67(-3.69%)
Oct 23, 2008	17.88	18.35	17.43	18.03	6,131,709	+0.24(+1.37%)
Oct 22, 2008	18.37	18.37	17.59	17.79	6,885,900	-0.59(-3.20%)
Oct 21, 2008	18.65	18.93	18.26	18.38	3,953,754	-1.05(-5.43%)
Oct 20, 2008	18.61	19.43	18.51	19.43	4,701,006	+0.51(+2.70%)
Oct 17, 2008	18.67	19.55	18.61	18.92	0	+0.64(+3.48%)
Oct 16, 2008	17.86	18.28	17.39	18.28	6,736,093	+0.62(+3.52%)
Oct 15, 2008	18.82	18.85	17.59	17.66	4,460,891	-1.04(-5.58%)
Oct 14, 2008	19.20	19.27	18.39	18.71	5,598,531	-0.24(-1.28%)
Oct 13, 2008	17.58	18.95	17.54	18.95	5,488,981	+1.90(+11.17%)
Oct 10, 2008	16.89	17.48	15.96	17.04	0	-0.16(-0.93%)
Oct 09, 2008	18.90	18.99	17.15	17.20	7,683,391	-1.79(-9.44%)
Oct 08, 2008	19.50	19.98	18.99	19.00	8,048,905	-1.00(-5.00%)
Oct 07, 2008	20.90	20.92	19.88	20.00	7,744,831	-0.13(-0.63%)
Oct 06, 2008	20.76	20.81	19.44	20.12	7,937,392	-0.57(-2.75%)
Oct 03, 2008	20.90	21.26	20.61	20.69	0	-0.08(-0.40%)
Oct 02, 2008	21.32	21.39	20.76	20.78	3,391,616	-0.31(-1.45%)
Oct 01, 2008	20.83	21.17	20.46	21.08	3,684,340	-0.03(-0.16%)
Sep 30, 2008	21.37	21.38	20.70	21.12	4,119,825	+0.67(+3.28%)
Sep 29, 2008	21.31	21.37	20.16	20.45	5,550,586	-1.38(-6.34%)
Sep 26, 2008	21.80	21.99	21.66	21.83	0	+0.24(+1.10%)
Sep 25, 2008	21.65	21.85	21.50	21.59	2,456,680	+0.16(+0.72%)
Sep 24, 2008	21.63	21.66	21.28	21.44	2,927,673	-0.43(-1.96%)
Sep 23, 2008	21.76	21.88	21.39	21.86	2,248,205	+0.51(+2.39%)
Sep 22, 2008	21.59	21.64	21.30	21.35	3,007,058	-0.28(-1.28%)
Sep 19, 2008	21.43	21.73	21.32	21.63	0	+0.39(+1.85%)
Sep 18, 2008	20.94	21.33	20.76	21.24	5,354,456	+0.41(+1.96%)
Sep 17, 2008	20.98	21.16	20.80	20.83	5,319,579	-0.15(-0.70%)
Sep 16, 2008	21.01	21.03	20.68	20.98	6,560,944	-0.33(-1.53%)
Sep 15, 2008	20.97	21.56	20.94	21.30	3,975,725	-0.19(-0.88%)
Sep 12, 2008	21.07	21.55	21.01	21.49	0	+0.00(+0.02%)
Sep 11, 2008	21.34	21.49	21.20	21.49	4,912,516	-0.14(-0.63%)
Sep 10, 2008	21.68	21.84	21.59	21.62	4,993,657	+0.26(+1.21%)
Sep 09, 2008	21.54	21.67	21.32	21.36	5,969,950	-0.01(-0.05%)
Sep 08, 2008	21.59	21.80	20.70	21.37	6,911,501	-0.63(-2.85%)
Sep 05, 2008	22.10	22.17	21.73	22.00	0	+0.07(+0.31%)
Sep 04, 2008	22.36	22.36	21.89	21.93	2,796,228	-0.52(-2.32%)
Sep 03, 2008	22.46	22.55	22.22	22.45	2,961,076	-0.39(-1.70%)
Sep 02, 2008	22.94	23.11	22.73	22.84	2,433,369	+0.02(+0.09%)
Aug 29, 2008	23.02	23.04	22.78	22.82	0	-0.06(-0.25%)
Aug 28, 2008	22.73	23.02	22.67	22.88	1,741,133	+0.24(+1.07%)
Aug 27, 2008	22.41	22.70	22.39	22.64	1,938,635	+0.05(+0.22%)
Aug 26, 2008	22.54	22.81	22.45	22.59	1,927,768	+0.30(+1.35%)
Aug 25, 2008	22.48	22.48	22.23	22.29	1,395,062	-0.25(-1.12%)
Aug 22, 2008	22.38	22.61	22.38	22.54	0	+0.10(+0.43%)
Aug 21, 2008	22.31	22.50	22.27	22.44	1,714,658	+0.08(+0.37%)
Aug 20, 2008	22.44	22.50	22.25	22.36	1,993,714	-0.28(-1.24%)
Aug 19, 2008	22.60	22.70	22.50	22.64	1,805,567	-0.17(-0.75%)
Aug 18, 2008	22.91	22.99	22.75	22.81	2,040,985	-0.28(-1.22%)
Aug 15, 2008	22.91	23.18	22.91	23.09	0	-0.12(-0.52%)
Aug 14, 2008	22.92	23.32	22.92	23.21	1,750,633	-0.01(-0.04%)
Aug 13, 2008	23.14	23.39	23.09	23.22	2,158,117	-0.13(-0.54%)
Aug 12, 2008	23.45	23.45	23.16	23.35	2,082,527	-0.23(-0.97%)
Aug 11, 2008	23.67	23.75	23.51	23.58	1,388,620	+0.04(+0.19%)
Aug 08, 2008	23.07	23.62	23.07	23.54	1,881,542	+0.16(+0.69%)
Aug 07, 2008	23.59	23.69	23.30	23.38	2,564,192	-0.45(-1.88%)
Aug 06, 2008	23.65	23.95	23.56	23.82	3,854,358	+0.20(+0.86%)
Aug 05, 2008	23.57	23.72	23.39	23.62	3,843,126	+0.56(+2.42%)
Aug 04, 2008	23.04	23.16	22.95	23.06	3,617,616	+0.54(+2.42%)

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.