Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	27.80	28.34	27.18	27.77	5,204,847	-0.09(-0.34%)
Oct 30, 2008	28.09	28.47	26.57	27.87	5,734,727	+2.57(+10.15%)
Oct 29, 2008	25.16	26.47	24.65	25.30	6,687,787	-0.17(-0.67%)
Oct 28, 2008	24.08	25.69	22.80	25.47	11,601,619	+3.43(+15.56%)
Oct 27, 2008	22.95	23.32	21.76	22.04	7,864,701	-1.06(-4.58%)
Oct 24, 2008	21.72	23.66	21.72	23.10	7,695,359	-1.54(-6.24%)
Oct 23, 2008	24.99	25.25	23.35	24.63	7,389,040	-0.13(-0.51%)
Oct 22, 2008	25.82	25.94	24.14	24.76	6,495,319	-2.22(-8.23%)
Oct 21, 2008	27.37	28.19	26.87	26.98	5,308,463	-1.85(-6.43%)
Oct 20, 2008	28.63	28.83	27.47	28.83	5,110,809	+0.80(+2.84%)
Oct 17, 2008	27.33	29.59	27.21	28.04	6,060,427	-1.23(-4.22%)
Oct 16, 2008	28.30	29.49	26.85	29.27	9,381,882	+2.40(+8.92%)
Oct 15, 2008	29.44	29.44	26.51	26.87	8,516,771	-4.06(-13.11%)
Oct 14, 2008	31.95	32.62	29.96	30.93	6,670,306	-1.99(-6.05%)
Oct 13, 2008	29.84	33.12	29.52	32.92	11,128,724	+5.12(+18.41%)
Oct 10, 2008	25.87	27.96	25.16	27.80	8,132,778	+1.14(+4.27%)
Oct 09, 2008	28.28	29.10	25.97	26.66	5,828,585	-1.17(-4.21%)
Oct 08, 2008	27.05	28.71	25.94	27.83	7,076,425	+0.47(+1.71%)
Oct 07, 2008	29.40	29.62	27.22	27.37	5,231,256	-2.02(-6.89%)
Oct 06, 2008	28.86	29.57	27.26	29.39	6,642,236	-1.22(-3.99%)
Oct 03, 2008	31.61	32.27	30.52	30.61	3,138,558	-0.42(-1.35%)
Oct 02, 2008	32.26	32.33	30.73	31.03	3,908,381	-0.91(-2.85%)
Oct 01, 2008	31.90	32.23	30.79	31.94	2,808,928	+0.25(+0.80%)
Sep 30, 2008	30.86	31.81	30.57	31.69	4,239,594	+2.82(+9.78%)
Sep 29, 2008	30.83	30.84	28.06	28.87	10,310,839	-3.11(-9.72%)
Sep 26, 2008	31.85	32.60	31.40	31.97	0	-1.02(-3.09%)
Sep 25, 2008	33.05	33.41	32.48	32.99	5,353,354	-0.14(-0.42%)
Sep 24, 2008	33.35	33.76	32.38	33.13	4,729,757	+0.77(+2.39%)
Sep 23, 2008	32.90	33.35	31.93	32.36	3,039,674	-0.65(-1.96%)
Sep 22, 2008	34.08	34.55	32.87	33.00	4,460,088	-1.78(-5.11%)
Sep 19, 2008	36.05	36.95	32.02	34.78	0	+2.27(+6.97%)
Sep 18, 2008	29.80	32.74	29.43	32.52	11,648,981	+4.61(+16.50%)
Sep 17, 2008	28.80	29.41	27.61	27.91	7,021,303	-2.22(-7.37%)
Sep 16, 2008	28.22	30.56	27.95	30.13	6,979,348	+0.55(+1.86%)
Sep 15, 2008	29.49	30.83	29.49	29.58	6,295,595	-1.97(-6.24%)
Sep 12, 2008	30.47	31.80	30.26	31.55	5,727,672	+0.47(+1.51%)
Sep 11, 2008	30.77	31.16	30.22	31.08	6,636,736	-1.59(-4.86%)
Sep 10, 2008	32.83	32.95	31.78	32.67	6,888,519	+0.09(+0.27%)
Sep 09, 2008	33.54	34.00	32.50	32.58	7,395,913	-1.35(-3.97%)
Sep 08, 2008	34.40	34.93	33.36	33.93	6,065,103	+0.40(+1.19%)
Sep 05, 2008	32.85	33.54	32.34	33.53	0	+0.51(+1.55%)
Sep 04, 2008	33.90	33.97	33.02	33.02	7,973,241	-1.60(-4.62%)
Sep 03, 2008	35.19	35.19	34.31	34.62	6,113,581	-1.03(-2.89%)
Sep 02, 2008	36.63	36.63	35.34	35.65	4,718,109	-0.24(-0.67%)
Aug 29, 2008	36.51	36.61	35.59	35.89	0	-0.70(-1.90%)
Aug 28, 2008	37.15	37.19	36.33	36.59	9,750,511	-2.33(-6.00%)
Aug 27, 2008	39.16	39.35	38.78	38.92	6,321,446	+1.00(+2.64%)
Aug 26, 2008	37.81	38.15	37.65	37.92	2,027,029	+0.27(+0.72%)
Aug 25, 2008	37.88	38.24	37.57	37.65	3,308,839	-0.16(-0.42%)
Aug 22, 2008	37.53	37.95	37.31	37.81	2,697,494	+0.51(+1.37%)
Aug 21, 2008	36.98	37.42	36.88	37.29	3,574,332	-1.13(-2.93%)
Aug 20, 2008	38.09	38.85	37.89	38.42	4,695,225	+1.56(+4.22%)
Aug 19, 2008	36.83	37.20	36.48	36.86	4,151,965	-0.63(-1.67%)
Aug 18, 2008	37.53	38.10	37.42	37.49	4,163,702	-0.11(-0.29%)
Aug 15, 2008	38.15	38.15	37.40	37.60	3,179,802	-0.89(-2.30%)
Aug 14, 2008	37.74	38.80	37.72	38.48	3,521,045	+1.21(+3.26%)
Aug 13, 2008	37.20	37.53	36.83	37.27	4,984,359	+0.08(+0.20%)
Aug 12, 2008	38.41	38.60	36.75	37.19	10,619,124	-3.01(-7.49%)
Aug 11, 2008	40.47	40.59	39.77	40.20	3,797,965	-0.64(-1.56%)
Aug 08, 2008	40.47	40.91	39.67	40.84	6,074,663	+0.61(+1.51%)
Aug 07, 2008	41.46	41.50	40.00	40.24	6,668,964	-2.39(-5.60%)
Aug 06, 2008	42.39	42.74	42.09	42.62	2,035,537	+0.15(+0.36%)
Aug 05, 2008	41.98	42.52	41.65	42.47	4,400,916	+0.44(+1.04%)
Aug 04, 2008	42.32	42.39	41.69	42.03	2,777,176	-0.53(-1.23%)

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.