Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.82	15.39	14.41	15.37	0	+0.48(+3.21%)
Oct 30, 2008	15.08	15.12	14.58	14.89	7,030,325	+0.06(+0.40%)
Oct 29, 2008	14.88	15.49	14.70	14.83	4,763,523	-0.25(-1.67%)
Oct 28, 2008	13.89	15.20	13.45	15.09	12,746,897	+1.19(+8.53%)
Oct 27, 2008	13.65	14.28	13.54	13.90	7,878,201	+0.06(+0.46%)
Oct 24, 2008	13.79	14.22	13.59	13.84	0	-0.59(-4.11%)
Oct 23, 2008	14.71	15.09	13.89	14.43	8,567,435	-0.29(-1.94%)
Oct 22, 2008	15.38	15.50	14.32	14.71	7,650,895	-0.72(-4.70%)
Oct 21, 2008	15.79	16.10	15.38	15.44	6,928,903	-0.55(-3.42%)
Oct 20, 2008	15.78	16.10	15.61	15.98	10,326,213	+0.41(+2.60%)
Oct 17, 2008	15.59	15.82	15.38	15.58	0	-0.36(-2.27%)
Oct 16, 2008	16.26	16.61	15.31	15.94	9,722,701	-0.35(-2.15%)
Oct 15, 2008	16.75	17.40	16.29	16.29	5,873,531	-1.02(-5.91%)
Oct 14, 2008	18.71	18.71	16.97	17.32	5,297,282	-0.58(-3.22%)
Oct 13, 2008	17.03	18.48	17.03	17.89	5,137,651	+0.94(+5.53%)
Oct 10, 2008	16.36	17.59	15.47	16.95	0	+0.03(+0.20%)
Oct 09, 2008	17.56	18.20	16.92	16.92	5,162,624	-0.89(-4.98%)
Oct 08, 2008	18.19	18.36	17.21	17.81	6,055,413	-0.69(-3.71%)
Oct 07, 2008	19.22	20.19	18.49	18.49	4,468,888	-0.91(-4.70%)
Oct 06, 2008	19.35	19.81	18.39	19.41	7,682,897	-0.27(-1.37%)
Oct 03, 2008	20.74	20.94	19.28	19.67	0	-0.90(-4.39%)
Oct 02, 2008	21.24	21.70	20.45	20.58	5,174,887	-0.91(-4.25%)
Oct 01, 2008	21.12	21.50	20.79	21.49	2,517,164	+0.20(+0.96%)
Sep 30, 2008	20.83	21.35	20.71	21.29	2,902,183	+0.50(+2.42%)
Sep 29, 2008	21.52	21.62	20.52	20.78	4,330,535	-0.92(-4.23%)
Sep 26, 2008	21.46	21.80	21.32	21.70	0	+0.09(+0.39%)
Sep 25, 2008	21.54	21.82	21.34	21.61	3,298,345	+0.10(+0.48%)
Sep 24, 2008	21.20	21.66	21.05	21.51	3,836,461	+0.31(+1.45%)
Sep 23, 2008	21.15	21.78	21.15	21.21	2,585,898	-0.09(-0.44%)
Sep 22, 2008	21.56	22.08	21.28	21.30	2,833,641	-0.44(-2.00%)
Sep 19, 2008	22.02	22.73	21.50	21.73	0	-0.23(-1.03%)
Sep 18, 2008	21.69	22.06	21.48	21.96	5,593,710	+0.45(+2.10%)
Sep 17, 2008	22.25	22.25	21.50	21.51	6,251,298	-0.81(-3.61%)
Sep 16, 2008	22.60	22.81	22.00	22.31	6,216,515	-0.55(-2.41%)
Sep 15, 2008	22.56	23.18	22.51	22.86	4,817,071	+0.08(+0.36%)
Sep 12, 2008	22.31	22.79	22.31	22.78	0	+0.25(+1.12%)
Sep 11, 2008	22.08	22.53	21.83	22.53	3,969,816	+0.38(+1.73%)
Sep 10, 2008	22.22	22.60	22.13	22.15	4,388,430	-0.19(-0.84%)
Sep 09, 2008	22.93	23.18	22.20	22.34	7,248,996	-0.58(-2.55%)
Sep 08, 2008	22.65	22.97	22.13	22.92	7,526,356	+0.41(+1.84%)
Sep 05, 2008	21.75	22.58	21.75	22.51	0	+0.75(+3.45%)
Sep 04, 2008	22.11	23.35	21.64	21.76	8,484,032	+0.17(+0.79%)
Sep 03, 2008	21.11	21.61	21.09	21.58	3,561,251	+0.39(+1.83%)
Sep 02, 2008	21.49	21.66	21.11	21.20	4,740,873	-0.03(-0.14%)
Aug 29, 2008	21.27	21.57	21.23	21.23	0	-0.12(-0.56%)
Aug 28, 2008	21.22	21.45	21.18	21.35	3,809,823	+0.21(+1.01%)
Aug 27, 2008	21.16	21.41	21.06	21.13	2,050,033	-0.01(-0.04%)
Aug 26, 2008	21.24	21.39	21.13	21.14	2,391,535	-0.14(-0.68%)
Aug 25, 2008	21.52	21.52	21.17	21.29	2,358,381	-0.23(-1.05%)
Aug 22, 2008	21.47	21.61	21.39	21.51	0	+0.16(+0.76%)
Aug 21, 2008	21.27	21.38	21.11	21.35	5,578,024	-0.06(-0.28%)
Aug 20, 2008	21.55	21.76	21.38	21.41	3,112,685	-0.14(-0.63%)
Aug 19, 2008	21.53	21.75	21.39	21.55	4,808,355	-0.03(-0.14%)
Aug 18, 2008	22.08	22.08	21.46	21.58	6,209,914	-0.59(-2.67%)
Aug 15, 2008	21.78	22.19	21.78	22.17	0	+0.31(+1.42%)
Aug 14, 2008	20.47	21.96	20.16	21.86	27,985,596	+2.68(+13.99%)
Aug 13, 2008	19.32	19.46	18.93	19.18	5,278,656	-0.19(-0.99%)
Aug 12, 2008	19.19	19.49	18.81	19.37	4,289,571	-0.10(-0.50%)
Aug 11, 2008	19.72	19.72	19.24	19.47	5,093,400	-0.32(-1.62%)
Aug 08, 2008	19.50	19.99	19.50	19.79	2,693,536	+0.25(+1.27%)
Aug 07, 2008	19.67	19.73	19.31	19.54	2,866,012	-0.25(-1.27%)
Aug 06, 2008	19.72	19.81	19.55	19.79	3,674,473	+0.06(+0.32%)
Aug 05, 2008	19.27	19.98	19.21	19.73	6,006,142	+0.63(+3.31%)
Aug 04, 2008	18.90	19.35	18.66	19.09	3,732,793	+0.25(+1.34%)

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.