Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	23.98	25.95	23.23	25.81	0	+1.31(+5.37%)
Oct 30, 2008	23.33	24.96	23.18	24.50	1,121,416	+1.95(+8.66%)
Oct 29, 2008	21.63	23.06	20.41	22.54	920,776	+1.39(+6.59%)
Oct 28, 2008	21.45	21.56	20.27	21.15	1,170,691	+1.28(+6.45%)
Oct 27, 2008	21.66	21.87	19.87	19.87	540,106	-2.49(-11.14%)
Oct 24, 2008	23.00	23.00	21.03	22.36	0	-0.97(-4.14%)
Oct 23, 2008	24.25	24.25	23.00	23.33	764,646	-0.61(-2.55%)
Oct 22, 2008	25.90	25.90	23.56	23.94	859,717	-1.88(-7.28%)
Oct 21, 2008	25.93	26.45	25.05	25.82	935,520	-0.14(-0.56%)
Oct 20, 2008	24.78	26.78	24.78	25.96	1,004,878	+1.30(+5.28%)
Oct 17, 2008	24.67	26.59	24.17	24.66	0	-0.24(-0.98%)
Oct 16, 2008	27.05	27.05	24.55	24.90	1,553,300	-1.04(-4.00%)
Oct 15, 2008	29.50	30.21	24.71	25.94	942,666	-4.94(-16.00%)
Oct 14, 2008	30.89	32.90	30.54	30.88	560,643	+1.29(+4.38%)
Oct 13, 2008	28.26	29.76	26.95	29.59	429,593	+2.80(+10.45%)
Oct 10, 2008	20.94	27.60	19.95	26.79	0	-2.94(-9.90%)
Oct 09, 2008	30.11	30.75	29.29	29.73	795,110	+0.26(+0.87%)
Oct 08, 2008	29.37	30.56	28.12	29.48	545,341	-1.08(-3.55%)
Oct 07, 2008	32.86	33.52	29.58	30.56	984,093	-2.28(-6.94%)
Oct 06, 2008	34.61	34.61	31.17	32.84	373,823	-2.94(-8.23%)
Oct 03, 2008	39.04	39.04	35.71	35.79	0	-2.06(-5.44%)
Oct 02, 2008	39.18	41.14	37.38	37.84	491,403	-2.04(-5.11%)
Oct 01, 2008	40.78	40.91	38.28	39.88	434,862	+0.76(+1.93%)
Sep 30, 2008	39.43	39.43	37.07	39.13	432,354	+2.56(+6.99%)
Sep 29, 2008	41.61	42.07	34.50	36.57	516,826	-5.04(-12.11%)
Sep 26, 2008	42.72	45.68	40.89	41.61	0	-1.19(-2.78%)
Sep 25, 2008	40.53	43.65	39.70	42.80	225,459	+1.82(+4.44%)
Sep 24, 2008	41.58	42.27	40.30	40.98	245,578	-0.91(-2.18%)
Sep 23, 2008	42.15	43.25	41.28	41.89	425,077	-0.40(-0.95%)
Sep 22, 2008	44.27	46.01	41.91	42.29	528,606	-3.65(-7.95%)
Sep 19, 2008	45.15	49.31	44.31	45.95	0	+5.48(+13.55%)
Sep 18, 2008	42.38	42.81	37.52	40.47	1,461,632	-1.06(-2.55%)
Sep 17, 2008	43.65	43.91	41.50	41.52	743,362	-3.19(-7.14%)
Sep 16, 2008	39.24	46.28	39.24	44.72	682,104	-1.75(-3.78%)
Sep 15, 2008	47.58	47.58	46.15	46.47	685,545	-1.77(-3.68%)
Sep 12, 2008	47.65	48.41	47.53	48.25	0	+0.34(+0.71%)
Sep 11, 2008	47.55	48.29	47.55	47.91	467,170	-0.41(-0.84%)
Sep 10, 2008	47.98	48.74	47.58	48.31	940,265	+0.57(+1.18%)
Sep 09, 2008	47.09	48.10	47.09	47.75	1,642,172	+1.08(+2.31%)
Sep 08, 2008	47.97	48.31	45.53	46.67	501,769	-0.09(-0.20%)
Sep 05, 2008	46.66	47.27	45.82	46.76	0	+0.81(+1.76%)
Sep 04, 2008	47.03	47.14	45.68	45.95	339,659	-1.07(-2.28%)
Sep 03, 2008	46.96	47.83	46.66	47.03	413,025	-0.33(-0.69%)
Sep 02, 2008	45.68	47.46	45.59	47.35	628,304	+1.13(+2.45%)
Aug 29, 2008	45.68	46.87	45.68	46.22	0	+0.08(+0.17%)
Aug 28, 2008	45.84	46.57	45.84	46.14	1,320,105	+0.17(+0.37%)
Aug 27, 2008	44.07	46.47	44.03	45.97	939,635	+1.75(+3.95%)
Aug 26, 2008	44.32	44.59	43.90	44.23	373,884	-0.37(-0.83%)
Aug 25, 2008	45.15	45.15	44.59	44.59	386,392	-1.16(-2.54%)
Aug 22, 2008	45.79	45.80	45.31	45.76	0	+0.12(+0.27%)
Aug 21, 2008	45.46	46.40	45.36	45.63	418,373	-0.47(-1.01%)
Aug 20, 2008	45.23	46.30	44.50	46.10	467,527	+0.56(+1.23%)
Aug 19, 2008	45.44	45.74	44.38	45.54	613,366	-1.01(-2.17%)
Aug 18, 2008	46.66	47.19	46.34	46.55	170,447	-0.34(-0.73%)
Aug 15, 2008	47.03	48.63	46.50	46.89	0	-1.66(-3.41%)
Aug 14, 2008	46.99	49.08	46.95	48.55	988,873	+1.13(+2.38%)
Aug 13, 2008	47.70	47.70	47.01	47.42	559,666	-0.04(-0.08%)
Aug 12, 2008	48.18	48.89	47.29	47.46	540,614	-1.10(-2.27%)
Aug 11, 2008	48.36	48.87	48.28	48.56	531,984	+0.01(+0.03%)
Aug 08, 2008	48.05	48.77	48.05	48.55	817,028	+0.06(+0.12%)
Aug 07, 2008	46.00	50.55	45.65	48.49	1,037,281	+2.81(+6.16%)
Aug 06, 2008	46.23	46.55	45.49	45.68	339,296	-0.84(-1.81%)
Aug 05, 2008	47.06	47.54	44.83	46.52	808,833	-0.35(-0.76%)
Aug 04, 2008	48.44	48.44	46.57	46.87	335,414	-1.28(-2.66%)

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.