Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	24.49	26.01	23.79	25.96	12,646,106	+1.03(+4.14%)
Oct 30, 2008	24.58	24.94	23.17	24.93	17,544,466	+1.45(+6.17%)
Oct 29, 2008	22.58	24.39	22.21	23.48	22,004,532	+0.35(+1.50%)
Oct 28, 2008	21.53	23.23	19.63	23.14	18,476,828	+2.86(+14.10%)
Oct 27, 2008	22.27	22.72	20.24	20.28	15,719,809	-2.16(-9.63%)
Oct 24, 2008	19.73	23.08	19.24	22.44	18,772,090	+0.72(+3.34%)
Oct 23, 2008	21.97	23.39	19.90	21.71	21,597,264	-0.31(-1.40%)
Oct 22, 2008	22.75	23.55	20.99	22.02	19,812,630	-1.09(-4.71%)
Oct 21, 2008	23.01	24.19	21.80	23.11	19,077,084	-0.66(-2.78%)
Oct 20, 2008	22.39	23.94	22.05	23.77	18,441,426	+2.26(+10.52%)
Oct 17, 2008	19.67	22.51	19.23	21.51	22,506,656	+1.13(+5.57%)
Oct 16, 2008	18.80	20.73	16.98	20.37	33,541,684	+2.80(+15.94%)
Oct 15, 2008	20.98	21.42	17.57	17.57	21,118,696	-4.35(-19.82%)
Oct 14, 2008	26.34	26.51	20.87	21.92	25,012,178	-3.26(-12.96%)
Oct 13, 2008	21.52	25.18	21.15	25.18	17,306,092	+5.47(+27.77%)
Oct 10, 2008	17.94	21.30	16.86	19.71	26,317,924	+0.64(+3.36%)
Oct 09, 2008	21.56	22.53	18.98	19.07	15,943,743	-1.70(-8.18%)
Oct 08, 2008	18.73	22.11	18.68	20.76	24,169,356	+0.92(+4.62%)
Oct 07, 2008	22.11	23.15	19.71	19.85	17,295,468	-1.78(-8.21%)
Oct 06, 2008	20.51	21.99	18.57	21.62	21,761,136	-0.65(-2.91%)
Oct 03, 2008	22.37	24.19	22.14	22.27	0	+0.29(+1.31%)
Oct 02, 2008	24.42	24.51	21.81	21.98	14,618,235	-2.79(-11.25%)
Oct 01, 2008	24.99	25.31	23.71	24.77	10,245,821	-0.54(-2.15%)
Sep 30, 2008	24.28	25.60	23.78	25.32	12,526,474	+1.62(+6.81%)
Sep 29, 2008	27.55	27.69	22.74	23.70	21,070,770	-4.73(-16.64%)
Sep 26, 2008	28.25	29.15	27.90	28.43	0	-0.72(-2.48%)
Sep 25, 2008	28.89	29.80	28.24	29.15	9,856,847	+0.53(+1.84%)
Sep 24, 2008	29.03	29.27	28.36	28.63	11,863,055	-0.14(-0.48%)
Sep 23, 2008	30.06	30.59	28.58	28.77	11,944,628	-1.15(-3.83%)
Sep 22, 2008	32.32	32.62	29.81	29.91	13,438,272	-2.50(-7.72%)
Sep 19, 2008	31.05	33.58	30.29	32.42	0	+3.61(+12.54%)
Sep 18, 2008	28.60	29.60	26.58	28.81	20,818,536	+0.91(+3.27%)
Sep 17, 2008	29.31	29.69	27.09	27.89	16,273,771	-2.12(-7.07%)
Sep 16, 2008	27.39	30.10	26.61	30.02	18,123,770	+2.01(+7.17%)
Sep 15, 2008	29.38	30.71	27.95	28.01	19,453,916	-3.29(-10.51%)
Sep 12, 2008	28.73	31.34	28.53	31.30	18,660,002	+2.62(+9.15%)
Sep 11, 2008	27.41	29.17	26.34	28.67	22,983,914	+0.63(+2.26%)
Sep 10, 2008	27.53	28.65	27.16	28.04	23,070,416	+1.33(+4.98%)
Sep 09, 2008	29.31	29.46	26.49	26.71	21,920,364	-2.86(-9.69%)
Sep 08, 2008	31.46	31.56	28.99	29.57	15,476,396	-1.13(-3.67%)
Sep 05, 2008	29.65	30.95	28.91	30.70	0	+0.68(+2.26%)
Sep 04, 2008	30.85	31.62	29.69	30.02	14,771,020	-0.93(-2.99%)
Sep 03, 2008	31.02	32.08	29.93	30.95	14,648,196	-0.15(-0.47%)
Sep 02, 2008	31.99	32.25	30.86	31.09	13,800,272	-2.17(-6.53%)
Aug 29, 2008	33.72	33.87	33.17	33.27	0	-0.20(-0.59%)
Aug 28, 2008	33.26	33.80	33.05	33.46	6,806,022	+0.44(+1.34%)
Aug 27, 2008	32.75	33.27	32.59	33.02	5,045,761	+0.84(+2.60%)
Aug 26, 2008	31.68	32.30	31.40	32.18	5,521,523	+0.49(+1.54%)
Aug 25, 2008	32.75	32.95	31.24	31.70	6,761,345	-1.00(-3.06%)
Aug 22, 2008	33.34	33.41	32.37	32.70	0	-0.46(-1.39%)
Aug 21, 2008	33.49	33.63	32.64	33.16	5,978,240	-0.13(-0.38%)
Aug 20, 2008	32.72	33.43	32.55	33.29	10,594,362	+1.08(+3.34%)
Aug 19, 2008	31.26	32.57	31.21	32.21	9,145,765	+0.68(+2.17%)
Aug 18, 2008	32.44	32.73	31.37	31.52	6,581,237	-0.42(-1.31%)
Aug 15, 2008	31.97	32.32	31.25	31.94	7,495,362	-0.29(-0.88%)
Aug 14, 2008	33.27	33.39	31.97	32.23	10,669,765	-1.19(-3.56%)
Aug 13, 2008	32.00	33.63	31.52	33.42	12,640,308	+1.88(+5.95%)
Aug 12, 2008	32.32	32.53	30.90	31.54	12,848,817	-0.54(-1.70%)
Aug 11, 2008	32.94	32.94	31.68	32.09	11,988,827	-0.61(-1.86%)
Aug 08, 2008	33.85	33.85	32.39	32.70	10,157,102	-1.31(-3.84%)
Aug 07, 2008	34.13	34.65	33.60	34.00	10,626,288	-0.06(-0.19%)
Aug 06, 2008	33.10	34.31	33.06	34.06	8,951,753	+1.01(+3.07%)
Aug 05, 2008	32.55	34.15	31.71	33.05	12,167,915	+0.49(+1.50%)
Aug 04, 2008	33.64	34.55	32.22	32.56	12,592,851	-1.51(-4.44%)

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.