Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.57	18.69	16.80	18.48	7,879,382	+0.09(+0.51%)
Oct 30, 2008	22.63	23.35	17.59	18.38	10,856,437	-6.11(-24.93%)
Oct 29, 2008	25.50	26.14	23.98	24.49	2,648,536	-1.26(-4.90%)
Oct 28, 2008	24.10	25.75	23.05	25.75	2,209,040	+2.34(+10.01%)
Oct 27, 2008	26.29	26.52	23.34	23.41	2,345,953	-3.33(-12.45%)
Oct 24, 2008	23.27	27.32	22.48	26.74	2,578,590	+0.92(+3.57%)
Oct 23, 2008	28.34	28.61	24.30	25.82	3,381,773	-1.93(-6.95%)
Oct 22, 2008	29.01	29.67	26.76	27.74	1,756,737	-2.55(-8.43%)
Oct 21, 2008	29.01	31.65	29.01	30.30	1,547,084	+0.09(+0.31%)
Oct 20, 2008	27.91	30.25	27.36	30.20	1,348,893	+2.50(+9.03%)
Oct 17, 2008	27.56	29.96	27.21	27.70	2,035,972	-0.59(-2.10%)
Oct 16, 2008	27.22	28.30	24.65	28.30	2,644,570	+1.18(+4.36%)
Oct 15, 2008	30.41	30.41	26.97	27.11	1,864,555	-4.18(-13.35%)
Oct 14, 2008	30.38	31.29	29.05	31.29	2,177,607	+1.02(+3.38%)
Oct 13, 2008	25.91	30.49	25.91	30.27	2,521,568	+4.82(+18.95%)
Oct 10, 2008	27.72	28.96	24.38	25.45	3,526,915	-3.04(-10.67%)
Oct 09, 2008	31.97	32.12	28.35	28.48	4,334,795	-3.97(-12.22%)
Oct 08, 2008	30.94	34.34	30.46	32.45	1,951,061	+0.91(+2.87%)
Oct 07, 2008	34.18	34.69	30.51	31.54	1,925,225	-2.54(-7.45%)
Oct 06, 2008	35.08	37.78	31.59	34.08	2,277,151	-1.20(-3.41%)
Oct 03, 2008	37.03	38.40	34.52	35.29	1,572,034	-0.57(-1.58%)
Oct 02, 2008	36.38	36.88	35.29	35.85	1,370,415	-0.67(-1.83%)
Oct 01, 2008	41.15	41.15	36.41	36.52	1,602,422	-3.36(-8.44%)
Sep 30, 2008	37.00	39.88	35.97	39.88	1,811,659	+3.83(+10.62%)
Sep 29, 2008	38.91	39.48	35.81	36.05	3,031,741	-2.68(-6.93%)
Sep 26, 2008	37.66	39.12	37.04	38.74	0	+1.54(+4.13%)
Sep 25, 2008	36.98	37.45	36.42	37.20	1,698,515	+1.17(+3.24%)
Sep 24, 2008	35.61	36.91	35.53	36.03	937,522	+0.17(+0.49%)
Sep 23, 2008	35.83	37.54	35.37	35.86	1,634,253	-0.37(-1.02%)
Sep 22, 2008	39.16	39.16	35.42	36.23	2,215,444	-3.30(-8.35%)
Sep 19, 2008	41.15	43.51	35.41	39.53	0	+2.44(+6.59%)
Sep 18, 2008	37.05	37.56	27.93	37.08	9,894,381	+0.27(+0.73%)
Sep 17, 2008	39.65	40.32	36.53	36.82	4,241,305	-3.42(-8.49%)
Sep 16, 2008	39.28	40.61	37.93	40.23	4,300,361	+0.22(+0.56%)
Sep 15, 2008	42.02	42.29	40.01	40.01	3,066,494	-2.05(-4.88%)
Sep 12, 2008	41.02	42.25	40.98	42.06	1,925,556	+0.41(+0.97%)
Sep 11, 2008	40.78	41.79	40.68	41.65	2,109,612	+0.17(+0.40%)
Sep 10, 2008	40.76	41.93	40.63	41.49	2,379,919	+0.94(+2.33%)
Sep 09, 2008	42.32	42.78	40.49	40.54	2,630,322	-2.01(-4.72%)
Sep 08, 2008	42.94	43.25	41.80	42.55	2,206,150	+0.20(+0.46%)
Sep 05, 2008	41.25	42.42	41.19	42.36	0	+1.04(+2.51%)
Sep 04, 2008	42.02	42.20	41.23	41.32	1,286,846	-1.03(-2.43%)
Sep 03, 2008	41.77	42.40	41.36	42.35	2,223,152	+0.47(+1.13%)
Sep 02, 2008	42.57	42.78	41.49	41.88	1,449,478	-0.49(-1.16%)
Aug 29, 2008	42.13	42.45	41.96	42.37	1,080,113	+0.12(+0.29%)
Aug 28, 2008	41.67	42.25	41.21	42.25	1,279,842	+0.75(+1.80%)
Aug 27, 2008	41.67	41.85	41.27	41.50	1,140,848	-0.35(-0.83%)
Aug 26, 2008	41.71	42.23	41.30	41.85	906,611	+0.03(+0.07%)
Aug 25, 2008	42.30	42.46	41.82	41.82	1,939,847	-0.41(-0.96%)
Aug 22, 2008	41.66	42.31	41.51	42.23	1,392,804	+0.82(+1.98%)
Aug 21, 2008	41.26	41.78	41.18	41.41	2,000,467	-0.12(-0.30%)
Aug 20, 2008	41.40	41.59	41.08	41.53	2,983,275	+0.30(+0.72%)
Aug 19, 2008	41.45	41.52	40.64	41.23	2,150,015	-0.47(-1.13%)
Aug 18, 2008	41.96	42.32	41.43	41.70	1,575,679	-0.58(-1.37%)
Aug 15, 2008	42.31	42.47	41.55	42.28	0	-0.04(-0.09%)
Aug 14, 2008	41.62	42.46	41.28	42.32	2,627,739	+0.54(+1.30%)
Aug 13, 2008	40.60	42.35	40.27	41.78	3,162,626	+1.14(+2.79%)
Aug 12, 2008	41.47	41.59	40.44	40.64	2,768,447	-1.29(-3.07%)
Aug 11, 2008	42.24	42.48	41.52	41.93	1,710,284	-0.51(-1.19%)
Aug 08, 2008	42.19	42.67	41.86	42.43	2,277,196	+0.25(+0.58%)
Aug 07, 2008	42.59	42.82	41.88	42.19	3,057,505	-0.85(-1.97%)
Aug 06, 2008	42.81	43.37	42.81	43.03	1,887,981	-0.15(-0.35%)
Aug 05, 2008	43.82	44.02	42.82	43.19	2,717,001	-0.09(-0.22%)
Aug 04, 2008	43.63	43.92	43.06	43.28	2,826,228	-0.67(-1.51%)

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.