Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.33	26.68	26.07	26.60	1,597,768	-1.17(-4.21%)
Nov 26, 2008	26.70	27.98	26.70	27.76	3,333,323	+0.09(+0.31%)
Nov 25, 2008	28.71	28.71	27.09	27.68	6,689,097	+0.86(+3.22%)
Nov 24, 2008	25.69	27.07	25.51	26.81	3,994,167	+2.55(+10.50%)
Nov 21, 2008	24.52	24.52	22.88	24.27	5,467,273	+1.13(+4.88%)
Nov 20, 2008	24.10	24.76	22.97	23.14	4,519,559	-1.39(-5.68%)
Nov 19, 2008	25.89	26.24	24.49	24.53	3,245,114	-1.36(-5.24%)
Nov 18, 2008	26.13	26.35	25.15	25.89	3,727,760	-0.38(-1.45%)
Nov 17, 2008	26.70	27.04	26.07	26.27	3,843,421	-1.18(-4.31%)
Nov 14, 2008	27.67	28.50	27.34	27.45	0	-0.83(-2.92%)
Nov 13, 2008	26.28	28.43	25.62	28.28	5,527,996	+1.87(+7.08%)
Nov 12, 2008	26.96	27.09	26.21	26.41	5,672,622	-0.35(-1.31%)
Nov 11, 2008	27.41	27.45	26.35	26.76	2,697,903	-1.29(-4.61%)
Nov 10, 2008	28.86	28.92	27.61	28.05	1,861,955	+0.16(+0.56%)
Nov 07, 2008	27.45	28.25	27.16	27.90	0	+1.29(+4.83%)
Nov 06, 2008	28.17	28.35	26.36	26.61	4,015,150	-1.88(-6.59%)
Nov 05, 2008	29.91	30.28	28.44	28.49	4,032,469	-1.41(-4.72%)
Nov 04, 2008	29.41	30.02	29.07	29.90	3,676,845	+2.06(+7.42%)
Nov 03, 2008	27.52	28.36	27.52	27.83	4,634,232	+0.31(+1.13%)
Oct 31, 2008	26.92	27.91	26.67	27.52	0	+0.20(+0.74%)
Oct 30, 2008	27.27	27.41	26.54	27.32	3,001,637	+0.91(+3.45%)
Oct 29, 2008	26.25	27.23	25.98	26.41	3,423,934	+1.45(+5.81%)
Oct 28, 2008	23.71	25.05	22.83	24.96	4,974,954	+1.42(+6.02%)
Oct 27, 2008	23.43	24.30	23.10	23.54	3,639,025	-1.83(-7.22%)
Oct 24, 2008	23.79	26.01	23.70	25.37	0	-1.92(-7.02%)
Oct 23, 2008	26.47	27.48	26.17	27.29	3,351,834	+0.59(+2.22%)
Oct 22, 2008	27.16	27.38	26.04	26.70	2,958,060	-0.91(-3.30%)
Oct 21, 2008	27.23	28.43	27.22	27.61	2,013,089	-1.71(-5.82%)
Oct 20, 2008	28.87	29.31	28.43	29.31	2,145,657	+1.39(+4.99%)
Oct 17, 2008	28.31	29.02	27.67	27.92	0	-0.10(-0.36%)
Oct 16, 2008	27.34	28.02	26.19	28.02	5,400,265	+1.75(+6.64%)
Oct 15, 2008	28.06	28.22	26.09	26.28	3,837,585	-3.75(-12.50%)
Oct 14, 2008	30.72	30.94	29.40	30.03	6,020,684	-0.27(-0.90%)
Oct 13, 2008	28.30	30.30	28.13	30.30	4,824,985	+3.92(+14.85%)
Oct 10, 2008	25.13	27.66	24.76	26.39	0	-0.69(-2.56%)
Oct 09, 2008	28.16	28.86	26.99	27.08	4,301,576	-1.21(-4.27%)
Oct 08, 2008	29.45	30.44	28.11	28.29	8,700,812	-0.20(-0.71%)
Oct 07, 2008	29.17	30.62	28.28	28.49	9,777,279	-2.42(-7.84%)
Oct 06, 2008	34.19	34.47	29.29	30.91	12,453,421	-4.65(-13.08%)
Oct 03, 2008	36.54	37.60	35.56	35.56	0	-2.49(-6.55%)
Oct 02, 2008	38.98	39.07	37.78	38.06	6,705,433	-2.34(-5.79%)
Oct 01, 2008	40.41	41.17	39.83	40.39	5,705,043	-1.23(-2.96%)
Sep 30, 2008	40.95	41.74	40.80	41.62	5,794,888	-0.68(-1.60%)
Sep 29, 2008	43.80	44.05	41.62	42.30	4,290,740	-2.48(-5.53%)
Sep 26, 2008	44.40	44.79	44.27	44.78	0	-0.08(-0.17%)
Sep 25, 2008	45.32	45.47	44.68	44.86	1,579,357	+0.32(+0.72%)
Sep 24, 2008	45.46	45.48	44.19	44.54	2,315,025	+0.05(+0.11%)
Sep 23, 2008	44.72	45.04	44.10	44.49	3,203,099	-0.21(-0.47%)
Sep 22, 2008	45.04	45.14	44.33	44.70	2,603,307	-0.58(-1.29%)
Sep 19, 2008	44.76	46.11	39.54	45.28	0	+1.52(+3.47%)
Sep 18, 2008	42.80	43.98	42.16	43.77	5,911,155	+1.18(+2.76%)
Sep 17, 2008	43.06	43.36	42.08	42.59	5,138,184	-1.34(-3.05%)
Sep 16, 2008	42.98	44.05	42.92	43.93	10,842,896	+1.85(+4.39%)
Sep 15, 2008	41.96	42.46	41.34	42.08	6,705,410	+0.65(+1.56%)
Sep 12, 2008	41.05	41.60	40.77	41.44	0	+0.26(+0.62%)
Sep 11, 2008	39.82	41.24	39.64	41.18	5,465,968	+0.52(+1.28%)
Sep 10, 2008	41.11	41.15	40.55	40.66	1,926,567	-0.09(-0.21%)
Sep 09, 2008	41.04	41.45	40.74	40.74	3,624,510	-1.23(-2.93%)
Sep 08, 2008	42.45	42.46	41.51	41.97	2,683,681	-0.25(-0.59%)
Sep 05, 2008	41.95	42.28	41.61	42.22	0	-0.55(-1.28%)
Sep 04, 2008	43.10	43.36	42.49	42.77	4,367,301	-0.80(-1.84%)
Sep 03, 2008	43.35	43.66	43.25	43.57	2,002,974	+0.47(+1.08%)

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.