Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.30	15.91	14.95	15.61	0	+0.19(+1.20%)
Oct 30, 2008	15.98	16.57	14.88	15.43	3,811,052	-0.04(-0.29%)
Oct 29, 2008	14.38	15.88	14.04	15.47	4,116,584	+0.93(+6.38%)
Oct 28, 2008	12.24	14.65	12.19	14.54	3,629,806	+2.74(+23.22%)
Oct 27, 2008	11.72	12.38	11.59	11.80	2,992,638	-0.04(-0.37%)
Oct 24, 2008	11.79	12.62	11.48	11.85	0	-0.70(-5.57%)
Oct 23, 2008	12.73	13.30	11.95	12.54	3,946,802	-0.46(-3.54%)
Oct 22, 2008	13.21	13.43	12.64	13.00	3,781,813	-0.69(-5.04%)
Oct 21, 2008	14.14	14.54	13.62	13.69	1,952,610	-0.76(-5.26%)
Oct 20, 2008	14.97	15.12	14.29	14.45	3,630,221	-0.34(-2.33%)
Oct 17, 2008	15.15	15.42	14.71	14.80	0	-0.27(-1.82%)
Oct 16, 2008	14.29	15.11	13.59	15.07	6,238,364	+0.66(+4.60%)
Oct 15, 2008	15.25	15.56	14.00	14.41	4,455,665	-1.41(-8.94%)
Oct 14, 2008	17.05	17.39	15.68	15.82	3,432,971	-0.66(-4.02%)
Oct 13, 2008	14.78	16.50	14.69	16.49	3,326,645	+2.84(+20.79%)
Oct 10, 2008	13.30	14.72	11.59	13.65	0	-0.70(-4.87%)
Oct 09, 2008	15.47	15.99	14.14	14.35	3,518,002	-0.62(-4.13%)
Oct 08, 2008	14.81	15.81	13.99	14.97	5,558,020	-0.33(-2.14%)
Oct 07, 2008	15.78	16.33	15.24	15.29	4,974,245	-0.88(-5.46%)
Oct 06, 2008	16.52	16.59	15.14	16.18	4,165,284	-0.94(-5.47%)
Oct 03, 2008	18.21	18.85	17.10	17.11	0	-0.99(-5.47%)
Oct 02, 2008	19.51	19.52	17.95	18.10	2,448,205	-1.51(-7.71%)
Oct 01, 2008	19.02	19.67	18.94	19.62	3,623,683	+0.28(+1.46%)
Sep 30, 2008	18.70	20.86	17.61	19.33	3,809,441	+1.56(+8.75%)
Sep 29, 2008	19.11	19.16	17.64	17.78	3,614,946	-1.88(-9.58%)
Sep 26, 2008	19.75	19.89	19.41	19.66	0	-0.33(-1.64%)
Sep 25, 2008	19.37	20.05	19.36	19.99	2,631,949	+0.58(+3.01%)
Sep 24, 2008	19.09	19.63	18.94	19.40	1,429,393	+0.26(+1.34%)
Sep 23, 2008	19.57	19.92	18.82	19.15	1,944,042	-0.57(-2.91%)
Sep 22, 2008	20.16	20.31	19.56	19.72	2,698,028	-0.23(-1.15%)
Sep 19, 2008	20.11	22.41	19.56	19.95	0	+0.66(+3.44%)
Sep 18, 2008	17.90	20.13	17.70	19.29	5,312,049	+1.68(+9.54%)
Sep 17, 2008	18.92	19.23	17.47	17.61	5,020,189	-1.50(-7.86%)
Sep 16, 2008	18.74	19.32	18.25	19.11	4,380,239	+0.15(+0.79%)
Sep 15, 2008	19.78	20.16	18.94	18.96	3,126,097	-1.30(-6.41%)
Sep 12, 2008	20.77	21.00	20.00	20.26	0	-0.68(-3.25%)
Sep 11, 2008	20.52	21.02	20.52	20.94	3,259,426	+0.04(+0.17%)
Sep 10, 2008	20.82	21.13	20.57	20.91	2,983,750	+0.22(+1.07%)
Sep 09, 2008	21.09	21.19	20.65	20.69	1,799,287	-0.43(-2.05%)
Sep 08, 2008	20.39	21.22	20.27	21.12	5,376,487	+1.00(+4.96%)
Sep 05, 2008	20.37	20.39	20.01	20.12	0	-0.43(-2.11%)
Sep 04, 2008	20.63	20.77	20.28	20.55	1,852,096	-0.12(-0.60%)
Sep 03, 2008	20.79	20.92	20.43	20.68	1,572,604	-0.22(-1.06%)
Sep 02, 2008	20.56	21.04	20.55	20.90	1,718,481	+0.41(+1.98%)
Aug 29, 2008	20.78	20.78	20.46	20.49	0	-0.34(-1.65%)
Aug 28, 2008	21.30	21.30	20.51	20.84	1,597,323	-0.19(-0.92%)
Aug 27, 2008	21.13	21.33	20.90	21.03	840,550	+0.11(+0.55%)
Aug 26, 2008	21.04	21.13	20.65	20.92	1,170,225	-0.22(-1.05%)
Aug 25, 2008	21.53	21.79	21.03	21.14	832,331	-0.66(-3.04%)
Aug 22, 2008	21.38	21.94	21.38	21.80	0	+0.18(+0.82%)
Aug 21, 2008	21.68	21.99	21.38	21.62	1,420,833	-0.14(-0.65%)
Aug 20, 2008	22.00	22.00	21.44	21.76	2,207,075	-0.21(-0.97%)
Aug 19, 2008	22.33	22.40	21.76	21.98	2,173,377	-0.65(-2.85%)
Aug 18, 2008	23.09	23.09	22.33	22.62	2,673,444	-0.33(-1.43%)
Aug 15, 2008	22.37	23.02	22.24	22.95	0	+0.56(+2.49%)
Aug 14, 2008	21.75	22.56	21.75	22.39	4,976,791	+0.40(+1.81%)
Aug 13, 2008	21.73	22.00	21.52	21.99	1,467,690	+0.12(+0.57%)
Aug 12, 2008	21.71	22.10	21.53	21.87	3,019,021	+0.17(+0.77%)
Aug 11, 2008	21.30	21.75	21.26	21.70	2,443,107	+0.33(+1.53%)
Aug 08, 2008	21.23	21.44	20.93	21.38	1,846,795	-0.02(-0.08%)
Aug 07, 2008	21.26	21.55	20.89	21.39	4,084,287	+0.12(+0.58%)
Aug 06, 2008	20.01	21.51	19.64	21.27	4,363,483	+1.35(+6.79%)
Aug 05, 2008	19.71	20.22	19.69	19.92	2,632,825	+0.54(+2.78%)
Aug 04, 2008	19.97	20.02	19.29	19.38	2,235,754	-0.63(-3.14%)

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.