Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	52.45	54.82	51.63	54.30	6,144,074	+1.83(+3.49%)
Oct 30, 2008	51.53	53.23	50.32	52.47	5,172,287	+2.28(+4.54%)
Oct 29, 2008	51.27	52.62	50.02	50.19	5,427,759	-1.07(-2.08%)
Oct 28, 2008	47.16	51.39	46.89	51.26	6,795,469	+4.88(+10.52%)
Oct 27, 2008	48.06	48.66	46.23	46.38	7,396,190	-2.04(-4.22%)
Oct 24, 2008	47.89	50.85	47.89	48.42	0	-2.43(-4.77%)
Oct 23, 2008	51.04	51.98	48.12	50.85	8,769,933	-0.08(-0.16%)
Oct 22, 2008	52.94	54.26	50.01	50.93	9,078,427	-2.82(-5.25%)
Oct 21, 2008	57.04	57.94	53.67	53.75	11,494,828	-5.77(-9.69%)
Oct 20, 2008	58.73	60.07	57.86	59.52	5,797,836	+1.58(+2.72%)
Oct 17, 2008	57.63	60.50	56.03	57.94	0	-1.19(-2.01%)
Oct 16, 2008	60.81	60.81	54.15	59.13	5,549,551	+3.28(+5.88%)
Oct 15, 2008	61.26	61.26	55.42	55.85	4,804,330	-5.30(-8.67%)
Oct 14, 2008	59.63	61.84	58.86	61.15	7,475,517	+3.52(+6.10%)
Oct 13, 2008	57.16	57.79	56.13	57.63	7,008,589	+1.77(+3.18%)
Oct 10, 2008	56.76	60.07	52.20	55.85	0	-2.89(-4.91%)
Oct 09, 2008	62.73	63.92	58.52	58.74	7,810,909	-3.83(-6.12%)
Oct 08, 2008	61.94	64.79	61.29	62.57	8,287,296	-0.64(-1.01%)
Oct 07, 2008	66.27	67.56	63.21	63.21	8,069,175	-2.31(-3.53%)
Oct 06, 2008	65.96	67.12	64.71	65.52	5,336,225	-1.53(-2.28%)
Oct 03, 2008	67.40	68.52	66.82	67.05	0	+0.47(+0.71%)
Oct 02, 2008	69.08	69.98	65.68	66.57	6,237,157	-2.92(-4.21%)
Oct 01, 2008	69.53	70.04	68.63	69.50	4,509,877	-0.52(-0.75%)
Sep 30, 2008	70.40	71.71	69.08	70.02	5,595,531	-0.20(-0.28%)
Sep 29, 2008	71.07	73.43	68.67	70.22	5,222,855	-1.64(-2.28%)
Sep 26, 2008	69.83	72.06	68.32	71.86	0	+1.30(+1.85%)
Sep 25, 2008	69.41	71.29	68.89	70.56	3,691,917	+1.83(+2.66%)
Sep 24, 2008	68.74	69.66	68.05	68.73	2,974,850	+0.08(+0.11%)
Sep 23, 2008	69.11	70.14	67.68	68.66	4,194,398	-0.43(-0.62%)
Sep 22, 2008	70.08	71.19	67.81	69.08	4,421,543	-1.71(-2.42%)
Sep 19, 2008	75.02	75.02	69.08	70.79	0	-1.39(-1.93%)
Sep 18, 2008	68.15	73.35	68.00	72.19	7,769,957	+4.49(+6.63%)
Sep 17, 2008	70.47	71.72	67.69	67.70	6,143,291	-3.83(-5.36%)
Sep 16, 2008	70.29	72.34	67.75	71.53	9,141,695	+0.22(+0.30%)
Sep 15, 2008	73.65	74.82	70.79	71.31	9,499,732	-3.56(-4.76%)
Sep 12, 2008	73.42	74.87	73.07	74.87	0	+1.39(+1.89%)
Sep 11, 2008	72.29	73.56	70.40	73.49	3,646,838	+0.64(+0.89%)
Sep 10, 2008	74.30	74.30	72.66	72.84	5,043,334	-1.15(-1.55%)
Sep 09, 2008	75.98	76.50	73.96	73.99	4,729,252	-1.24(-1.65%)
Sep 08, 2008	75.35	76.58	73.78	75.23	4,602,019	+1.35(+1.82%)
Sep 05, 2008	72.07	74.28	71.84	73.88	0	+1.21(+1.67%)
Sep 04, 2008	73.94	74.06	72.12	72.67	4,183,849	-1.65(-2.22%)
Sep 03, 2008	74.75	75.46	73.85	74.32	3,589,584	-0.66(-0.89%)
Sep 02, 2008	75.08	75.45	74.17	74.98	5,703,547	+0.64(+0.86%)
Aug 29, 2008	76.09	76.09	74.12	74.34	0	-2.01(-2.63%)
Aug 28, 2008	74.08	76.81	73.94	76.36	5,547,709	+2.36(+3.18%)
Aug 27, 2008	73.52	74.25	73.47	74.00	2,890,169	+0.20(+0.27%)
Aug 26, 2008	73.12	73.86	72.59	73.80	3,053,198	+0.85(+1.16%)
Aug 25, 2008	73.44	73.69	72.56	72.95	2,630,366	-0.96(-1.30%)
Aug 22, 2008	73.65	74.05	72.94	73.92	0	+0.47(+0.63%)
Aug 21, 2008	72.63	73.67	71.86	73.45	3,505,222	+0.50(+0.69%)
Aug 20, 2008	73.94	73.94	72.16	72.95	6,491,688	-0.95(-1.29%)
Aug 19, 2008	73.11	74.09	73.11	73.90	4,272,332	+0.31(+0.43%)
Aug 18, 2008	74.53	74.53	72.80	73.58	4,963,263	-0.91(-1.22%)
Aug 15, 2008	72.39	74.73	72.33	74.49	0	+2.23(+3.08%)
Aug 14, 2008	71.86	72.61	70.88	72.26	4,630,985	+0.13(+0.19%)
Aug 13, 2008	72.75	73.30	70.93	72.13	6,574,702	-0.91(-1.24%)
Aug 12, 2008	72.03	73.05	71.50	73.03	6,472,311	+0.96(+1.34%)
Aug 11, 2008	71.34	72.15	70.28	72.07	6,335,350	+0.52(+0.73%)
Aug 08, 2008	68.92	71.55	68.70	71.55	4,845,449	+2.41(+3.48%)
Aug 07, 2008	68.26	69.34	68.00	69.14	3,530,031	+0.57(+0.84%)
Aug 06, 2008	68.89	68.94	67.78	68.57	4,017,098	-0.45(-0.66%)
Aug 05, 2008	67.35	69.04	67.08	69.02	4,148,380	+2.23(+3.35%)
Aug 04, 2008	66.40	67.52	66.23	66.78	1,990,884	+0.40(+0.61%)

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.