Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.72	32.38	31.09	31.39	1,382,242	+0.11(+0.36%)
Nov 26, 2008	30.23	31.40	30.11	31.28	2,520,016	+0.61(+1.98%)
Nov 25, 2008	31.69	31.76	29.77	30.67	3,239,919	-0.70(-2.23%)
Nov 24, 2008	31.21	31.77	30.47	31.37	2,843,072	+0.80(+2.61%)
Nov 21, 2008	30.67	30.81	28.72	30.57	3,974,733	+0.56(+1.86%)
Nov 20, 2008	30.87	31.94	29.85	30.02	5,251,512	-0.88(-2.83%)
Nov 19, 2008	30.32	31.47	29.50	30.89	3,022,640	+0.52(+1.70%)
Nov 18, 2008	28.77	30.38	28.72	30.38	2,955,461	+0.93(+3.16%)
Nov 17, 2008	30.02	30.03	28.60	29.44	2,655,729	-0.59(-1.97%)
Nov 14, 2008	29.56	30.68	29.30	30.04	2,871,202	-0.43(-1.41%)
Nov 13, 2008	28.44	30.47	27.88	30.47	2,807,036	+2.03(+7.12%)
Nov 12, 2008	29.06	29.08	27.89	28.44	1,840,407	-1.05(-3.57%)
Nov 11, 2008	29.55	30.16	28.82	29.49	1,928,102	-0.34(-1.14%)
Nov 10, 2008	29.81	30.69	29.26	29.83	1,681,647	-0.12(-0.40%)
Nov 07, 2008	29.93	30.00	29.07	29.95	1,487,170	+0.60(+2.04%)
Nov 06, 2008	30.74	30.74	29.18	29.35	3,101,643	-0.14(-0.48%)
Nov 05, 2008	26.78	30.27	26.74	29.49	6,176,675	+2.26(+8.29%)
Nov 04, 2008	26.51	27.39	26.03	27.23	3,405,043	+1.40(+5.41%)
Nov 03, 2008	27.51	27.51	25.51	25.84	3,186,789	-0.54(-2.03%)
Oct 31, 2008	27.59	27.84	25.82	26.37	2,966,233	-1.19(-4.33%)
Oct 30, 2008	27.59	28.82	27.27	27.57	1,834,391	+0.44(+1.64%)
Oct 29, 2008	27.19	27.95	26.81	27.12	1,628,425	-0.30(-1.08%)
Oct 28, 2008	25.35	27.42	24.71	27.42	3,557,861	+2.42(+9.69%)
Oct 27, 2008	26.66	26.71	25.00	25.00	2,890,452	-1.93(-7.16%)
Oct 24, 2008	26.84	27.45	25.14	26.92	2,568,422	-1.42(-5.01%)
Oct 23, 2008	27.28	28.72	27.28	28.34	3,993,165	+0.78(+2.84%)
Oct 22, 2008	26.98	27.69	26.42	27.56	3,022,648	+0.16(+0.59%)
Oct 21, 2008	27.64	28.03	27.03	27.40	2,204,570	-0.52(-1.87%)
Oct 20, 2008	27.56	27.93	26.92	27.92	1,660,418	+0.73(+2.70%)
Oct 17, 2008	25.92	27.86	25.92	27.19	2,310,702	+0.06(+0.23%)
Oct 16, 2008	25.48	27.37	25.35	27.12	2,510,627	+1.72(+6.75%)
Oct 15, 2008	27.64	27.64	25.29	25.41	2,362,785	-2.52(-9.02%)
Oct 14, 2008	30.40	30.40	27.14	27.93	2,640,874	-1.44(-4.90%)
Oct 13, 2008	27.57	29.37	26.62	29.37	3,409,813	+2.82(+10.64%)
Oct 10, 2008	28.24	29.09	25.49	26.54	4,241,310	-2.05(-7.16%)
Oct 09, 2008	29.95	30.37	28.46	28.59	2,835,365	-1.38(-4.62%)
Oct 08, 2008	30.38	31.13	29.08	29.97	2,395,332	-0.83(-2.68%)
Oct 07, 2008	32.10	32.25	30.80	30.80	2,371,170	-1.01(-3.17%)
Oct 06, 2008	31.27	32.91	31.18	31.81	3,008,505	-0.93(-2.85%)
Oct 03, 2008	33.03	33.84	32.65	32.74	2,930,629	-0.08(-0.26%)
Oct 02, 2008	33.61	33.80	32.42	32.83	1,532,799	-0.88(-2.60%)
Oct 01, 2008	32.68	33.84	32.57	33.70	1,763,194	+0.70(+2.12%)
Sep 30, 2008	31.99	33.05	31.72	33.00	1,928,619	+1.38(+4.38%)
Sep 29, 2008	32.64	33.55	31.25	31.62	3,446,588	-1.14(-3.49%)
Sep 26, 2008	32.47	33.00	32.47	32.76	0	+0.10(+0.30%)
Sep 25, 2008	32.95	33.04	32.17	32.66	2,168,230	-0.11(-0.34%)
Sep 24, 2008	33.19	33.30	32.24	32.78	1,608,068	-0.29(-0.88%)
Sep 23, 2008	33.18	33.85	33.04	33.07	1,226,263	-0.08(-0.26%)
Sep 22, 2008	33.60	33.98	33.02	33.15	1,381,356	-0.56(-1.67%)
Sep 19, 2008	35.23	35.61	33.39	33.72	0	-0.64(-1.87%)
Sep 18, 2008	33.91	34.68	33.62	34.36	2,364,418	+0.47(+1.40%)
Sep 17, 2008	34.15	34.57	33.73	33.88	2,330,538	-0.60(-1.74%)
Sep 16, 2008	34.21	34.93	33.33	34.48	2,108,421	+0.38(+1.12%)
Sep 15, 2008	32.88	35.25	32.88	34.10	2,101,283	-0.50(-1.45%)
Sep 12, 2008	34.34	34.65	34.04	34.60	1,368,298	+0.04(+0.12%)
Sep 11, 2008	34.22	34.56	33.67	34.56	2,120,261	+0.20(+0.58%)
Sep 10, 2008	35.04	35.04	34.22	34.36	2,407,775	-0.58(-1.66%)
Sep 09, 2008	34.41	35.39	34.21	34.94	3,062,972	+0.67(+1.96%)
Sep 08, 2008	33.46	35.16	33.46	34.27	2,189,725	+0.18(+0.52%)
Sep 05, 2008	33.24	34.17	32.99	34.10	0	+0.81(+2.44%)
Sep 04, 2008	33.87	34.01	33.08	33.28	1,793,583	-0.44(-1.30%)
Sep 03, 2008	34.02	34.02	33.36	33.72	2,360,791	-0.32(-0.95%)

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.