Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.57	31.15	30.35	31.06	1,128,835	+0.57(+1.87%)
Nov 26, 2008	28.73	30.51	28.35	30.49	2,948,649	+1.17(+4.00%)
Nov 25, 2008	28.50	29.60	28.49	29.31	4,159,714	+1.34(+4.80%)
Nov 24, 2008	27.47	28.51	25.40	27.97	4,103,265	+0.94(+3.49%)
Nov 21, 2008	25.86	27.05	25.15	27.03	6,360,301	+1.61(+6.33%)
Nov 20, 2008	28.25	28.36	25.13	25.42	5,163,311	-3.01(-10.60%)
Nov 19, 2008	29.87	30.34	28.42	28.43	2,707,832	-1.59(-5.30%)
Nov 18, 2008	30.19	30.71	28.87	30.03	3,729,670	-0.23(-0.76%)
Nov 17, 2008	31.05	31.35	30.21	30.26	3,561,537	-1.08(-3.46%)
Nov 14, 2008	31.71	32.59	31.17	31.34	3,430,012	-0.86(-2.68%)
Nov 13, 2008	30.58	32.25	29.43	32.20	4,739,578	+1.94(+6.40%)
Nov 12, 2008	31.47	31.88	30.19	30.27	3,515,322	-2.00(-6.20%)
Nov 11, 2008	32.53	32.66	31.30	32.27	2,903,529	-0.75(-2.26%)
Nov 10, 2008	34.18	35.14	32.59	33.01	2,894,636	-0.99(-2.90%)
Nov 07, 2008	33.93	34.14	32.98	34.00	4,519,121	+0.16(+0.47%)
Nov 06, 2008	33.36	34.22	32.89	33.84	7,165,960	+0.49(+1.47%)
Nov 05, 2008	33.40	34.36	33.18	33.35	4,744,793	-0.43(-1.26%)
Nov 04, 2008	33.09	33.89	32.90	33.78	9,709,548	+1.32(+4.08%)
Nov 03, 2008	32.55	32.69	31.83	32.45	4,405,127	-0.25(-0.76%)
Oct 31, 2008	32.44	32.83	32.00	32.70	3,284,782	+0.32(+0.99%)
Oct 30, 2008	32.51	33.62	31.87	32.38	4,577,959	+0.73(+2.30%)
Oct 29, 2008	34.82	34.82	31.42	31.65	6,327,363	-3.81(-10.75%)
Oct 28, 2008	33.58	35.80	32.89	35.46	5,668,013	+2.68(+8.19%)
Oct 27, 2008	34.39	35.09	32.76	32.78	3,813,745	-2.09(-5.99%)
Oct 24, 2008	34.49	36.20	33.25	34.87	2,841,298	-2.00(-5.42%)
Oct 23, 2008	37.91	38.30	35.76	36.87	4,382,780	-0.65(-1.73%)
Oct 22, 2008	39.30	39.78	37.19	37.52	3,348,646	-2.55(-6.37%)
Oct 21, 2008	41.67	42.11	39.94	40.07	3,051,327	-0.76(-1.85%)
Oct 20, 2008	40.29	40.82	39.19	40.82	2,290,764	+0.98(+2.45%)
Oct 17, 2008	38.45	41.46	37.81	39.85	4,214,932	+0.94(+2.42%)
Oct 16, 2008	38.17	39.06	36.50	38.90	4,504,605	+0.68(+1.79%)
Oct 15, 2008	39.46	39.75	38.09	38.22	4,054,110	-1.89(-4.72%)
Oct 14, 2008	41.73	42.30	38.97	40.11	3,692,685	-0.15(-0.38%)
Oct 13, 2008	37.07	40.84	36.17	40.26	3,685,122	+5.56(+16.03%)
Oct 10, 2008	34.63	37.72	32.79	34.70	5,733,977	-1.48(-4.10%)
Oct 09, 2008	39.52	39.57	36.18	36.18	4,295,751	-2.75(-7.05%)
Oct 08, 2008	38.22	39.51	37.78	38.93	3,412,639	+0.08(+0.21%)
Oct 07, 2008	40.01	40.40	38.50	38.85	3,926,923	-0.69(-1.75%)
Oct 06, 2008	42.63	43.16	38.00	39.54	6,486,064	-3.88(-8.94%)
Oct 03, 2008	46.02	46.22	43.38	43.43	0	-1.88(-4.14%)
Oct 02, 2008	46.79	47.22	45.20	45.30	1,764,395	-1.40(-3.01%)
Oct 01, 2008	47.73	47.73	46.36	46.71	2,096,310	-1.12(-2.34%)
Sep 30, 2008	47.52	48.58	46.46	47.83	2,073,562	+1.32(+2.85%)
Sep 29, 2008	48.74	49.33	46.19	46.50	2,616,677	-2.66(-5.41%)
Sep 26, 2008	48.72	49.31	47.68	49.16	0	+0.44(+0.91%)
Sep 25, 2008	48.41	48.97	47.46	48.72	1,566,908	+0.70(+1.46%)
Sep 24, 2008	48.27	48.79	46.93	48.02	1,871,930	-0.22(-0.46%)
Sep 23, 2008	48.87	49.96	48.09	48.24	1,581,219	-0.44(-0.91%)
Sep 22, 2008	50.39	50.39	44.49	48.68	2,372,936	-2.01(-3.96%)
Sep 19, 2008	51.99	53.73	47.14	50.69	0	+1.56(+3.18%)
Sep 18, 2008	48.63	49.36	47.83	49.13	3,502,137	+0.83(+1.71%)
Sep 17, 2008	49.78	50.80	48.30	48.30	3,308,567	-2.36(-4.65%)
Sep 16, 2008	49.53	50.69	49.40	50.66	2,594,525	+0.32(+0.64%)
Sep 15, 2008	50.40	51.55	49.94	50.34	2,906,240	-0.76(-1.50%)
Sep 12, 2008	51.23	51.55	50.82	51.10	2,276,117	-0.39(-0.76%)
Sep 11, 2008	50.85	51.51	50.43	51.49	2,186,779	+0.03(+0.05%)
Sep 10, 2008	51.72	52.00	51.16	51.46	1,650,708	+0.04(+0.07%)
Sep 09, 2008	52.00	52.59	51.41	51.43	2,431,392	-0.38(-0.74%)
Sep 08, 2008	51.64	51.87	50.95	51.81	2,844,687	+1.22(+2.41%)
Sep 05, 2008	50.66	51.18	50.31	50.59	0	-0.39(-0.77%)
Sep 04, 2008	51.41	52.25	50.71	50.98	3,954,880	-1.16(-2.22%)
Sep 03, 2008	52.17	52.26	51.56	52.14	1,411,008	-0.02(-0.03%)

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.