Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	41.80	43.71	40.60	41.20	0	-1.73(-4.03%)
Oct 30, 2008	43.28	44.02	41.18	42.93	3,277,097	+0.85(+2.02%)
Oct 29, 2008	43.07	44.51	41.66	42.08	3,779,176	-0.68(-1.59%)
Oct 28, 2008	39.78	42.91	38.25	42.77	3,653,781	+3.83(+9.83%)
Oct 27, 2008	42.80	42.80	38.74	38.94	3,874,699	-2.91(-6.95%)
Oct 24, 2008	39.71	42.74	38.21	41.85	0	-0.12(-0.29%)
Oct 23, 2008	40.09	42.57	38.67	41.97	4,175,662	+2.05(+5.14%)
Oct 22, 2008	42.26	42.57	38.46	39.91	5,204,704	-3.37(-7.79%)
Oct 21, 2008	45.94	45.94	42.89	43.29	4,345,232	-2.95(-6.38%)
Oct 20, 2008	43.12	46.30	42.06	46.24	4,002,159	+3.56(+8.34%)
Oct 17, 2008	40.65	44.55	39.77	42.68	0	+1.90(+4.66%)
Oct 16, 2008	38.74	40.94	37.03	40.78	7,233,241	+1.98(+5.10%)
Oct 15, 2008	41.15	41.15	38.70	38.80	5,534,710	-3.07(-7.33%)
Oct 14, 2008	42.44	42.80	40.02	41.87	6,353,870	+0.72(+1.76%)
Oct 13, 2008	37.00	41.15	35.95	41.15	4,239,751	+5.12(+14.20%)
Oct 10, 2008	37.34	37.92	32.69	36.03	0	-2.72(-7.03%)
Oct 09, 2008	40.37	41.13	38.72	38.75	6,521,127	-1.40(-3.50%)
Oct 08, 2008	41.27	42.60	40.16	40.16	7,630,105	-1.71(-4.07%)
Oct 07, 2008	44.09	45.01	41.67	41.86	5,185,627	-1.91(-4.37%)
Oct 06, 2008	44.98	46.28	42.86	43.77	6,409,138	-1.97(-4.30%)
Oct 03, 2008	46.13	47.38	45.59	45.74	0	+0.00(+0.00%)
Oct 02, 2008	46.26	46.66	45.19	45.74	4,290,114	-0.71(-1.52%)
Oct 01, 2008	46.48	47.03	45.57	46.45	2,562,987	-0.54(-1.15%)
Sep 30, 2008	44.89	47.06	44.89	46.99	4,747,106	+2.21(+4.94%)
Sep 29, 2008	47.30	47.98	44.23	44.78	5,277,846	-3.01(-6.31%)
Sep 26, 2008	49.01	49.68	47.07	47.79	0	-1.60(-3.25%)
Sep 25, 2008	48.06	49.97	47.73	49.40	2,951,743	+1.58(+3.31%)
Sep 24, 2008	47.31	47.91	46.53	47.81	2,228,397	+0.40(+0.85%)
Sep 23, 2008	47.39	48.56	47.25	47.41	2,989,832	+0.02(+0.04%)
Sep 22, 2008	48.32	48.51	47.26	47.39	2,246,374	-0.78(-1.61%)
Sep 19, 2008	46.33	49.93	44.88	48.17	0	+2.05(+4.45%)
Sep 18, 2008	46.50	47.66	45.27	46.11	6,754,262	+0.03(+0.07%)
Sep 17, 2008	48.06	48.32	45.47	46.08	7,366,190	-2.72(-5.58%)
Sep 16, 2008	50.65	51.41	46.79	48.80	7,126,176	-2.26(-4.43%)
Sep 15, 2008	51.75	52.39	51.01	51.07	5,303,561	-2.04(-3.84%)
Sep 12, 2008	51.53	53.40	51.38	53.11	0	+1.40(+2.71%)
Sep 11, 2008	50.28	51.79	49.33	51.71	3,825,514	+1.08(+2.14%)
Sep 10, 2008	50.26	51.15	50.08	50.63	2,605,881	+0.63(+1.27%)
Sep 09, 2008	52.17	54.31	49.68	49.99	6,227,996	-1.56(-3.03%)
Sep 08, 2008	52.11	52.29	50.94	51.56	4,146,566	+0.43(+0.84%)
Sep 05, 2008	51.88	53.08	50.85	51.13	0	-1.06(-2.03%)
Sep 04, 2008	52.44	52.96	51.59	52.19	3,180,688	-0.39(-0.73%)
Sep 03, 2008	53.12	53.30	51.87	52.57	3,961,527	-0.28(-0.53%)
Sep 02, 2008	54.91	55.57	52.67	52.85	5,077,185	-1.73(-3.16%)
Aug 29, 2008	55.92	56.10	54.43	54.58	0	-1.49(-2.66%)
Aug 28, 2008	56.36	56.48	55.40	56.07	1,527,083	-0.07(-0.13%)
Aug 27, 2008	56.14	56.48	55.78	56.14	1,807,675	+0.13(+0.23%)
Aug 26, 2008	54.39	56.27	54.28	56.02	4,267,288	+1.71(+3.15%)
Aug 25, 2008	53.86	54.54	53.62	54.31	2,176,672	+0.20(+0.36%)
Aug 22, 2008	54.56	54.71	53.89	54.11	0	-0.32(-0.58%)
Aug 21, 2008	53.09	54.66	52.96	54.43	3,198,259	+1.16(+2.18%)
Aug 20, 2008	52.52	53.36	52.39	53.27	2,284,140	+0.56(+1.06%)
Aug 19, 2008	52.45	53.12	52.45	52.71	2,709,481	-0.07(-0.14%)
Aug 18, 2008	53.21	53.40	52.47	52.78	2,198,278	-0.30(-0.57%)
Aug 15, 2008	52.27	53.26	51.79	53.08	0	+0.88(+1.69%)
Aug 14, 2008	53.01	53.01	52.17	52.20	3,270,249	-1.05(-1.96%)
Aug 13, 2008	52.51	53.36	52.42	53.24	3,962,069	+0.67(+1.28%)
Aug 12, 2008	54.19	54.20	52.39	52.57	3,181,108	-1.64(-3.03%)
Aug 11, 2008	53.90	54.80	53.43	54.22	2,841,673	+0.34(+0.64%)
Aug 08, 2008	55.02	55.02	53.67	53.87	3,084,761	-0.63(-1.15%)
Aug 07, 2008	54.59	55.63	53.94	54.50	2,369,275	-0.23(-0.42%)
Aug 06, 2008	54.59	55.80	54.43	54.73	2,050,178	-0.12(-0.21%)
Aug 05, 2008	54.73	55.78	53.83	54.85	3,700,257	+0.56(+1.04%)
Aug 04, 2008	55.30	55.98	54.27	54.28	5,436,259	-0.68(-1.24%)

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.