Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.60	18.75	16.60	18.21	448,815	+0.67(+3.82%)
Oct 30, 2008	17.50	18.95	16.42	17.54	410,324	+1.34(+8.27%)
Oct 29, 2008	15.11	17.49	15.11	16.20	1,033,212	+1.09(+7.21%)
Oct 28, 2008	14.65	15.13	13.06	15.11	563,235	+1.19(+8.55%)
Oct 27, 2008	14.32	15.22	13.69	13.92	489,121	-1.08(-7.20%)
Oct 25, 2008	14.99	17.47	14.21	15.00	0	+0.00(+0.00%)
Oct 24, 2008	14.99	17.47	14.21	15.00	770,720	-1.49(-9.04%)
Oct 23, 2008	17.23	17.55	15.53	16.49	599,088	-0.74(-4.29%)
Oct 22, 2008	19.10	20.00	16.50	17.23	928,765	-3.77(-17.95%)
Oct 21, 2008	20.39	21.00	19.39	21.00	492,479	+0.37(+1.79%)
Oct 20, 2008	19.32	20.74	19.10	20.63	518,379	+1.84(+9.79%)
Oct 17, 2008	18.39	20.50	17.31	18.79	747,102	+0.32(+1.73%)
Oct 16, 2008	18.32	18.75	16.36	18.47	565,369	+1.57(+9.29%)
Oct 15, 2008	18.51	19.36	16.85	16.90	403,914	-3.07(-15.37%)
Oct 14, 2008	22.38	22.70	19.81	19.97	678,412	-0.83(-3.99%)
Oct 13, 2008	20.26	21.00	18.94	20.80	871,266	+1.80(+9.47%)
Oct 10, 2008	15.02	19.00	15.00	19.00	630,074	+0.92(+5.09%)
Oct 09, 2008	20.75	21.57	17.56	18.08	553,277	-1.99(-9.92%)
Oct 08, 2008	18.86	21.20	18.34	20.07	736,848	+0.01(+0.05%)
Oct 07, 2008	22.89	23.42	19.98	20.06	763,589	-1.95(-8.86%)
Oct 06, 2008	22.02	22.50	19.90	22.01	1,265,814	-2.32(-9.54%)
Oct 04, 2008	25.34	26.95	24.30	24.33	0	+0.00(+0.00%)
Oct 03, 2008	25.34	26.95	24.30	24.33	521,968	-0.87(-3.45%)
Oct 02, 2008	27.05	27.16	25.02	25.20	548,041	-2.55(-9.19%)
Oct 01, 2008	29.44	29.44	26.80	27.75	337,409	-1.69(-5.75%)
Sep 30, 2008	27.75	29.87	27.00	29.44	685,184	+2.25(+8.28%)
Sep 29, 2008	30.64	30.64	25.71	27.19	1,010,532	-4.68(-14.68%)
Sep 27, 2008	31.53	32.18	30.69	31.87	0	+0.00(+0.00%)
Sep 26, 2008	31.53	32.18	30.69	31.87	0	-0.93(-2.82%)
Sep 25, 2008	33.00	33.79	32.13	32.80	194,692	-0.07(-0.23%)
Sep 24, 2008	34.00	34.41	32.70	32.87	189,357	-0.72(-2.14%)
Sep 23, 2008	34.35	35.18	32.90	33.59	407,351	-1.41(-4.03%)
Sep 22, 2008	37.55	38.15	34.86	35.00	866,630	-2.44(-6.52%)
Sep 19, 2008	34.12	37.50	33.20	37.44	0	+5.49(+17.17%)
Sep 18, 2008	31.32	32.55	29.50	31.95	660,165	+1.07(+3.48%)
Sep 17, 2008	32.03	32.67	29.50	30.88	949,317	-1.20(-3.74%)
Sep 16, 2008	30.00	32.72	28.19	32.08	1,575,764	+0.30(+0.94%)
Sep 15, 2008	32.25	33.50	31.00	31.78	990,173	-3.69(-10.40%)
Sep 12, 2008	34.79	35.80	34.00	35.47	810,216	+1.33(+3.90%)
Sep 11, 2008	32.12	34.28	31.28	34.14	779,962	+1.23(+3.74%)
Sep 10, 2008	32.50	34.00	31.94	32.91	1,119,939	+0.96(+3.00%)
Sep 09, 2008	34.75	34.99	31.79	31.95	1,417,619	-3.42(-9.67%)
Sep 08, 2008	38.80	39.00	34.80	35.37	905,595	-2.23(-5.93%)
Sep 06, 2008	36.64	37.70	35.65	37.60	0	+0.00(+0.00%)
Sep 05, 2008	36.64	37.70	35.65	37.60	0	+0.44(+1.18%)
Sep 04, 2008	38.49	39.76	36.33	37.16	1,633,914	-1.64(-4.23%)
Sep 03, 2008	40.82	41.38	38.28	38.80	1,070,163	-2.97(-7.11%)
Sep 02, 2008	43.98	44.00	41.10	41.77	829,727	-3.61(-7.96%)
Aug 30, 2008	46.28	46.56	45.15	45.38	0	+0.00(+0.00%)
Aug 29, 2008	46.28	46.56	45.15	45.38	241,033	-0.31(-0.68%)
Aug 28, 2008	46.06	46.20	44.02	45.69	830,911	+0.44(+0.97%)
Aug 27, 2008	45.69	45.74	44.66	45.25	273,958	+1.23(+2.79%)
Aug 26, 2008	44.00	44.71	43.51	44.02	240,967	+0.47(+1.08%)
Aug 25, 2008	44.68	45.46	42.86	43.55	859,838	-1.08(-2.42%)
Aug 23, 2008	45.77	45.90	44.30	44.63	0	+0.00(+0.00%)
Aug 22, 2008	45.77	45.90	44.30	44.63	709,226	-1.62(-3.50%)
Aug 21, 2008	44.58	46.48	44.38	46.25	1,094,520	+2.15(+4.88%)
Aug 20, 2008	43.48	44.10	42.45	44.10	401,354	+1.38(+3.23%)
Aug 19, 2008	40.51	43.10	40.50	42.72	576,525	+1.57(+3.82%)
Aug 18, 2008	42.00	42.16	40.76	41.15	227,529	-0.39(-0.94%)
Aug 16, 2008	42.10	42.10	40.57	41.54	0	+0.00(+0.00%)
Aug 15, 2008	42.10	42.10	40.57	41.54	0	-0.84(-1.98%)
Aug 14, 2008	41.75	42.59	41.28	42.38	554,345	+0.14(+0.33%)
Aug 13, 2008	39.95	42.78	39.78	42.24	718,449	+2.21(+5.52%)
Aug 12, 2008	40.55	40.99	39.76	40.03	375,756	-0.52(-1.28%)
Aug 11, 2008	41.87	42.40	39.77	40.55	706,422	-1.99(-4.68%)
Aug 08, 2008	42.02	42.86	41.20	42.54	323,319	-0.07(-0.16%)
Aug 07, 2008	43.82	44.43	42.59	42.61	495,531	-1.14(-2.61%)
Aug 06, 2008	41.86	44.46	41.86	43.75	624,935	+1.16(+2.72%)
Aug 05, 2008	42.01	43.64	40.96	42.59	1,294,793	-0.61(-1.41%)
Aug 04, 2008	47.00	47.60	42.61	43.20	807,775	-4.41(-9.26%)

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.