Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.85	12.29	10.66	11.82	43,538,364	+0.78(+7.08%)
Oct 30, 2008	10.63	11.20	10.12	11.04	34,625,808	+1.02(+10.14%)
Oct 29, 2008	9.961	10.88	9.490	10.02	38,484,612	+0.37(+3.81%)
Oct 28, 2008	9.760	9.864	9.013	9.657	41,988,700	+0.98(+11.25%)
Oct 27, 2008	8.927	9.479	8.680	8.680	25,770,938	-0.49(-5.33%)
Oct 24, 2008	8.410	9.393	8.382	9.169	28,101,884	-0.64(-6.56%)
Oct 23, 2008	10.51	10.51	9.088	9.812	37,891,740	-0.48(-4.69%)
Oct 22, 2008	11.03	11.29	9.841	10.29	26,592,408	-1.26(-10.89%)
Oct 21, 2008	11.28	12.06	11.16	11.55	26,615,432	+0.00(+0.00%)
Oct 20, 2008	11.12	11.60	10.77	11.55	29,518,530	+1.14(+10.98%)
Oct 17, 2008	9.875	11.20	9.668	10.41	0	+0.29(+2.84%)
Oct 16, 2008	10.23	10.60	9.054	10.12	40,769,584	+0.06(+0.57%)
Oct 15, 2008	12.06	12.24	9.984	10.06	29,986,496	-2.52(-20.00%)
Oct 14, 2008	12.97	13.67	12.01	12.58	29,109,242	+0.18(+1.44%)
Oct 13, 2008	11.49	12.52	10.00	12.40	35,891,772	+1.89(+17.98%)
Oct 10, 2008	9.915	11.66	9.755	10.51	53,583,224	-0.44(-3.99%)
Oct 09, 2008	13.25	13.31	10.82	10.95	31,102,280	-1.94(-15.06%)
Oct 08, 2008	12.36	13.28	11.50	12.89	40,424,960	-0.18(-1.36%)
Oct 07, 2008	14.18	14.55	12.95	13.07	31,798,008	-0.92(-6.57%)
Oct 06, 2008	13.99	13.99	12.35	13.99	37,860,616	-0.78(-5.29%)
Oct 03, 2008	15.07	16.25	14.63	14.77	0	-0.10(-0.66%)
Oct 02, 2008	16.86	16.86	14.83	14.87	25,857,758	-1.95(-11.61%)
Oct 01, 2008	17.11	17.44	16.48	16.82	22,674,234	-0.59(-3.37%)
Sep 30, 2008	17.66	17.71	16.97	17.41	20,007,474	+0.18(+1.07%)
Sep 29, 2008	18.96	19.24	16.20	17.22	29,382,730	-2.41(-12.26%)
Sep 26, 2008	19.71	20.55	18.90	19.63	0	-0.88(-4.31%)
Sep 25, 2008	19.75	20.77	19.39	20.51	21,632,060	+0.98(+5.03%)
Sep 24, 2008	18.98	19.58	18.44	19.53	19,185,276	+0.75(+4.01%)
Sep 23, 2008	18.50	19.39	18.43	18.78	22,307,834	+0.40(+2.16%)
Sep 22, 2008	19.55	19.80	18.14	18.38	21,182,072	-1.25(-6.38%)
Sep 19, 2008	19.53	19.77	18.53	19.64	0	+1.16(+6.28%)
Sep 18, 2008	17.95	18.76	17.38	18.48	28,747,228	+0.94(+5.34%)
Sep 17, 2008	18.10	19.36	17.26	17.54	32,355,238	-0.71(-3.90%)
Sep 16, 2008	17.48	18.50	16.61	18.25	34,995,280	+0.33(+1.86%)
Sep 15, 2008	19.30	19.37	17.45	17.92	37,984,172	-2.69(-13.05%)
Sep 12, 2008	19.43	20.81	19.19	20.61	0	+1.63(+8.60%)
Sep 11, 2008	18.00	19.04	17.61	18.97	36,326,356	+1.22(+6.89%)
Sep 10, 2008	17.68	18.19	16.84	17.75	29,713,364	+0.22(+1.28%)
Sep 09, 2008	19.54	19.54	17.43	17.53	37,115,276	-2.35(-11.82%)
Sep 08, 2008	19.62	20.01	18.89	19.88	25,000,120	+0.70(+3.66%)
Sep 05, 2008	19.24	19.53	18.40	19.18	0	-0.17(-0.86%)
Sep 04, 2008	20.35	20.42	19.25	19.34	22,906,498	-0.63(-3.16%)
Sep 03, 2008	19.10	20.12	18.84	19.97	25,142,160	+0.99(+5.24%)
Sep 02, 2008	20.62	20.62	18.83	18.98	25,482,640	-0.99(-4.95%)
Aug 29, 2008	20.39	20.39	19.88	19.97	0	-0.15(-0.74%)
Aug 28, 2008	20.39	20.67	19.62	20.12	14,038,005	+0.00(+0.00%)
Aug 27, 2008	19.47	20.65	19.42	20.12	23,096,912	+0.82(+4.23%)
Aug 26, 2008	19.18	19.57	19.04	19.30	12,379,895	+0.29(+1.51%)
Aug 25, 2008	19.27	19.73	18.89	19.02	9,894,226	-0.32(-1.66%)
Aug 22, 2008	19.73	19.79	19.10	19.34	0	-0.30(-1.52%)
Aug 21, 2008	19.65	19.89	19.38	19.64	11,333,203	-0.40(-1.98%)
Aug 20, 2008	19.04	20.19	18.84	20.03	19,772,762	+0.83(+4.34%)
Aug 19, 2008	18.66	19.27	18.52	19.20	14,072,804	+0.45(+2.42%)
Aug 18, 2008	19.75	19.81	18.61	18.75	14,365,761	-0.92(-4.67%)
Aug 15, 2008	19.65	20.01	19.37	19.66	0	+0.17(+0.88%)
Aug 14, 2008	20.01	20.02	19.30	19.49	15,184,129	-0.49(-2.47%)
Aug 13, 2008	19.46	20.18	19.24	19.99	20,236,372	+0.58(+2.99%)
Aug 12, 2008	20.23	20.38	19.32	19.41	17,801,392	-0.62(-3.10%)
Aug 11, 2008	20.08	20.52	19.62	20.03	18,575,764	+0.08(+0.40%)
Aug 08, 2008	19.21	20.08	18.85	19.95	23,064,310	+1.02(+5.40%)
Aug 07, 2008	19.66	19.93	18.82	18.92	20,264,838	-0.88(-4.44%)
Aug 06, 2008	18.55	19.88	18.55	19.80	30,094,932	+1.34(+7.25%)
Aug 05, 2008	17.91	18.76	17.66	18.46	27,069,510	+0.66(+3.71%)
Aug 04, 2008	18.51	18.76	17.68	17.80	19,976,376	-1.13(-5.95%)

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.