Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.87	35.50	34.70	35.41	3,594,156	+0.39(+1.11%)
Nov 26, 2008	33.07	35.02	32.93	35.02	11,930,351	+1.15(+3.41%)
Nov 25, 2008	34.09	34.24	32.78	33.87	11,433,718	+0.79(+2.40%)
Nov 24, 2008	31.74	33.91	31.35	33.08	14,016,663	+1.98(+6.38%)
Nov 21, 2008	29.94	31.09	28.51	31.09	13,687,847	+1.72(+5.87%)
Nov 20, 2008	31.20	31.94	28.87	29.37	13,170,297	-2.39(-7.52%)
Nov 19, 2008	33.80	34.00	31.52	31.76	13,692,541	-2.21(-6.50%)
Nov 18, 2008	33.48	34.20	32.51	33.96	10,384,735	+0.52(+1.55%)
Nov 17, 2008	34.14	34.82	33.44	33.44	9,701,697	-1.03(-2.99%)
Nov 14, 2008	35.30	36.21	34.27	34.48	7,671,558	-1.71(-4.73%)
Nov 13, 2008	33.59	36.19	32.22	36.19	11,184,073	+2.60(+7.74%)
Nov 12, 2008	34.76	35.29	33.36	33.59	4,956,154	-1.70(-4.83%)
Nov 11, 2008	35.69	36.14	34.77	35.29	6,360,677	-0.84(-2.31%)
Nov 10, 2008	37.36	37.65	35.64	36.13	5,713,815	-0.52(-1.42%)
Nov 07, 2008	36.14	36.83	35.69	36.65	6,537,104	+0.81(+2.26%)
Nov 06, 2008	37.41	37.67	35.49	35.84	8,966,705	-1.75(-4.65%)
Nov 05, 2008	39.37	39.80	37.48	37.59	6,631,113	-2.21(-5.55%)
Nov 04, 2008	39.33	39.92	38.85	39.80	8,796,697	+1.41(+3.69%)
Nov 03, 2008	38.26	38.52	37.91	38.38	6,279,490	+0.10(+0.26%)
Oct 31, 2008	37.37	38.81	37.18	38.28	5,588,120	+0.79(+2.10%)
Oct 30, 2008	38.19	38.36	36.40	37.49	7,021,531	+1.15(+3.18%)
Oct 29, 2008	37.13	38.25	36.07	36.34	10,259,499	-0.95(-2.55%)
Oct 28, 2008	34.71	37.29	33.28	37.29	8,045,578	+3.64(+10.83%)
Oct 27, 2008	33.97	35.30	33.43	33.65	4,748,676	-1.05(-3.04%)
Oct 24, 2008	33.69	35.46	33.21	34.70	6,283,831	-1.29(-3.59%)
Oct 23, 2008	35.76	36.49	33.86	35.99	9,259,756	+0.36(+1.01%)
Oct 22, 2008	37.05	37.89	34.53	35.63	6,461,087	-2.26(-5.96%)
Oct 21, 2008	38.37	38.98	37.62	37.89	5,754,201	-0.91(-2.34%)
Oct 20, 2008	37.46	38.83	37.10	38.80	5,586,948	+1.75(+4.73%)
Oct 17, 2008	35.83	38.72	35.83	37.05	6,789,315	-0.29(-0.77%)
Oct 16, 2008	36.27	37.33	34.06	37.33	10,544,613	+1.55(+4.34%)
Oct 15, 2008	38.84	38.84	35.62	35.78	6,782,798	-3.54(-9.01%)
Oct 14, 2008	41.20	41.60	38.27	39.33	7,902,454	+0.23(+0.59%)
Oct 13, 2008	37.56	39.22	36.19	39.09	4,855,851	+4.45(+12.83%)
Oct 10, 2008	33.55	36.46	32.04	34.65	9,255,171	-1.26(-3.50%)
Oct 09, 2008	38.93	39.50	35.17	35.91	4,676,489	-2.58(-6.71%)
Oct 08, 2008	38.46	40.29	37.93	38.49	6,644,702	-0.78(-1.98%)
Oct 07, 2008	42.54	42.62	39.27	39.27	5,353,538	-3.07(-7.25%)
Oct 06, 2008	42.57	42.75	40.08	42.34	6,082,050	-1.59(-3.61%)
Oct 03, 2008	45.34	46.07	43.65	43.92	5,738,117	-0.84(-1.87%)
Oct 02, 2008	46.01	46.05	44.43	44.76	3,055,807	-1.37(-2.97%)
Oct 01, 2008	45.85	46.50	45.20	46.13	3,598,458	+0.02(+0.05%)
Sep 30, 2008	45.94	46.25	44.46	46.11	3,746,656	+1.43(+3.20%)
Sep 29, 2008	47.15	47.99	43.75	44.68	5,840,634	-3.31(-6.89%)
Sep 26, 2008	47.24	48.06	46.75	47.99	0	+0.15(+0.32%)
Sep 25, 2008	47.58	48.22	47.00	47.83	3,564,053	+0.53(+1.11%)
Sep 24, 2008	47.20	47.32	46.58	47.31	3,131,753	-0.06(-0.12%)
Sep 23, 2008	48.27	48.59	47.12	47.37	3,818,363	-0.56(-1.17%)
Sep 22, 2008	49.83	50.25	47.91	47.93	4,875,930	-2.02(-4.05%)
Sep 19, 2008	49.00	49.95	48.33	49.95	0	+2.29(+4.80%)
Sep 18, 2008	46.02	48.07	44.24	47.66	7,862,436	+2.29(+5.04%)
Sep 17, 2008	46.73	47.09	45.29	45.37	7,719,660	-2.30(-4.82%)
Sep 16, 2008	45.47	47.81	45.41	47.67	6,674,735	+0.83(+1.77%)
Sep 15, 2008	47.13	48.64	46.82	46.85	4,036,072	-2.63(-5.32%)
Sep 12, 2008	48.84	49.60	48.69	49.48	2,179,551	+0.14(+0.28%)
Sep 11, 2008	48.17	49.36	47.78	49.34	3,245,469	+0.61(+1.26%)
Sep 10, 2008	48.95	49.34	48.25	48.73	3,970,314	+0.09(+0.19%)
Sep 09, 2008	50.91	51.15	48.61	48.64	3,448,759	-1.99(-3.93%)
Sep 08, 2008	51.09	51.12	49.21	50.63	3,917,618	+1.41(+2.87%)
Sep 05, 2008	48.58	49.34	48.07	49.21	0	+0.39(+0.80%)
Sep 04, 2008	50.09	50.14	48.82	48.82	2,506,601	-1.57(-3.12%)
Sep 03, 2008	50.06	50.48	49.95	50.40	1,972,934	+0.26(+0.52%)

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.