Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.73	15.31	14.33	15.28	0	+0.47(+3.21%)
Oct 30, 2008	15.00	15.03	14.50	14.81	7,070,110	+0.06(+0.40%)
Oct 29, 2008	14.80	15.40	14.62	14.75	4,790,480	-0.25(-1.67%)
Oct 28, 2008	13.81	15.11	13.38	15.00	12,819,034	+1.18(+8.53%)
Oct 27, 2008	13.57	14.20	13.46	13.82	7,922,785	+0.06(+0.46%)
Oct 24, 2008	13.72	14.14	13.51	13.76	0	-0.59(-4.11%)
Oct 23, 2008	14.63	15.00	13.81	14.35	8,615,920	-0.28(-1.94%)
Oct 22, 2008	15.30	15.41	14.24	14.63	7,694,192	-0.72(-4.70%)
Oct 21, 2008	15.70	16.01	15.29	15.35	6,968,114	-0.54(-3.42%)
Oct 20, 2008	15.69	16.01	15.53	15.90	10,384,650	+0.40(+2.60%)
Oct 17, 2008	15.50	15.73	15.29	15.49	0	-0.36(-2.27%)
Oct 16, 2008	16.17	16.51	15.22	15.85	9,777,723	-0.35(-2.15%)
Oct 15, 2008	16.65	17.30	16.20	16.20	5,906,770	-1.02(-5.91%)
Oct 14, 2008	18.61	18.61	16.88	17.22	5,327,261	-0.57(-3.22%)
Oct 13, 2008	16.94	18.37	16.94	17.79	5,166,726	+0.93(+5.53%)
Oct 10, 2008	16.27	17.49	15.38	16.86	0	+0.03(+0.20%)
Oct 09, 2008	17.46	18.10	16.82	16.82	5,191,840	-0.88(-4.98%)
Oct 08, 2008	18.09	18.26	17.12	17.71	6,089,682	-0.68(-3.71%)
Oct 07, 2008	19.11	20.08	18.39	18.39	4,494,178	-0.91(-4.70%)
Oct 06, 2008	19.25	19.70	18.28	19.30	7,726,376	-0.27(-1.37%)
Oct 03, 2008	20.63	20.82	19.17	19.56	0	-0.90(-4.39%)
Oct 02, 2008	21.12	21.58	20.34	20.46	5,204,173	-0.91(-4.25%)
Oct 01, 2008	21.00	21.38	20.67	21.37	2,531,408	+0.20(+0.96%)
Sep 30, 2008	20.71	21.23	20.59	21.17	2,918,607	+0.50(+2.42%)
Sep 29, 2008	21.40	21.50	20.40	20.67	4,355,042	-0.91(-4.23%)
Sep 26, 2008	21.34	21.68	21.20	21.58	0	+0.08(+0.40%)
Sep 25, 2008	21.42	21.69	21.22	21.49	3,317,011	+0.10(+0.48%)
Sep 24, 2008	21.08	21.54	20.93	21.39	3,858,172	+0.31(+1.45%)
Sep 23, 2008	21.04	21.65	21.03	21.09	2,600,532	-0.09(-0.44%)
Sep 22, 2008	21.43	21.96	21.16	21.18	2,849,677	-0.43(-2.00%)
Sep 19, 2008	21.90	22.60	21.38	21.61	0	-0.22(-1.03%)
Sep 18, 2008	21.57	21.93	21.36	21.84	5,625,366	+0.45(+2.10%)
Sep 17, 2008	22.13	22.13	21.38	21.39	6,286,675	-0.80(-3.61%)
Sep 16, 2008	22.47	22.68	21.87	22.19	6,251,695	-0.55(-2.41%)
Sep 15, 2008	22.43	23.05	22.38	22.74	4,844,331	+0.08(+0.36%)
Sep 12, 2008	22.19	22.66	22.18	22.66	0	+0.25(+1.12%)
Sep 11, 2008	21.96	22.40	21.71	22.40	3,992,281	+0.38(+1.73%)
Sep 10, 2008	22.09	22.47	22.00	22.02	4,413,265	-0.19(-0.84%)
Sep 09, 2008	22.80	23.05	22.07	22.21	7,290,019	-0.58(-2.55%)
Sep 08, 2008	22.52	22.84	22.00	22.79	7,568,949	+0.41(+1.84%)
Sep 05, 2008	21.63	22.46	21.63	22.38	0	+0.75(+3.45%)
Sep 04, 2008	21.99	23.22	21.51	21.63	8,532,045	+0.17(+0.79%)
Sep 03, 2008	20.99	21.49	20.97	21.46	3,581,404	+0.39(+1.83%)
Sep 02, 2008	21.37	21.54	20.99	21.08	4,767,702	-0.03(-0.14%)
Aug 29, 2008	21.15	21.45	21.11	21.11	0	-0.12(-0.56%)
Aug 28, 2008	21.10	21.33	21.06	21.23	3,831,384	+0.21(+1.01%)
Aug 27, 2008	21.04	21.29	20.94	21.01	2,061,634	-0.01(-0.04%)
Aug 26, 2008	21.12	21.27	21.01	21.02	2,405,069	-0.14(-0.68%)
Aug 25, 2008	21.40	21.40	21.05	21.17	2,371,727	-0.22(-1.05%)
Aug 22, 2008	21.35	21.48	21.27	21.39	0	+0.16(+0.76%)
Aug 21, 2008	21.15	21.26	20.99	21.23	5,609,591	-0.06(-0.28%)
Aug 20, 2008	21.43	21.63	21.26	21.29	3,130,300	-0.14(-0.63%)
Aug 19, 2008	21.41	21.62	21.27	21.43	4,835,567	-0.03(-0.14%)
Aug 18, 2008	21.96	21.96	21.34	21.45	6,245,057	-0.59(-2.67%)
Aug 15, 2008	21.65	22.07	21.65	22.04	0	+0.31(+1.42%)
Aug 14, 2008	20.36	21.84	20.05	21.73	28,143,970	+2.67(+13.99%)
Aug 13, 2008	19.21	19.35	18.83	19.07	5,308,529	-0.19(-0.99%)
Aug 12, 2008	19.08	19.38	18.70	19.26	4,313,846	-0.10(-0.50%)
Aug 11, 2008	19.61	19.61	19.14	19.36	5,122,224	-0.32(-1.62%)
Aug 08, 2008	19.39	19.88	19.39	19.67	2,708,779	+0.25(+1.27%)
Aug 07, 2008	19.56	19.62	19.20	19.43	2,882,231	-0.25(-1.27%)
Aug 06, 2008	19.61	19.70	19.44	19.68	3,695,268	+0.06(+0.32%)
Aug 05, 2008	19.16	19.87	19.10	19.61	6,040,131	+0.63(+3.31%)
Aug 04, 2008	18.80	19.24	18.56	18.99	3,753,917	+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.