Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.49	29.63	28.41	29.63	540,469	+0.82(+2.84%)
Nov 26, 2008	27.20	28.88	26.96	28.81	1,477,509	+1.02(+3.66%)
Nov 25, 2008	27.86	28.36	27.03	27.80	1,461,770	+0.11(+0.41%)
Nov 24, 2008	26.84	28.13	26.07	27.68	1,703,219	+1.26(+4.77%)
Nov 21, 2008	24.83	26.42	24.14	26.42	1,705,082	+1.80(+7.31%)
Nov 20, 2008	26.14	26.60	24.43	24.62	2,235,449	-0.87(-3.41%)
Nov 19, 2008	27.16	27.59	25.44	25.49	1,465,475	-1.73(-6.36%)
Nov 18, 2008	27.13	27.60	26.21	27.22	1,541,923	-0.18(-0.67%)
Nov 17, 2008	28.42	28.68	27.37	27.40	1,682,710	-1.35(-4.69%)
Nov 14, 2008	29.06	30.56	28.53	28.75	1,236,059	-0.96(-3.22%)
Nov 13, 2008	28.00	29.74	26.58	29.71	1,603,884	+1.81(+6.48%)
Nov 12, 2008	28.68	29.05	27.82	27.90	1,499,295	-1.27(-4.35%)
Nov 11, 2008	29.88	30.03	28.82	29.17	878,621	-1.01(-3.34%)
Nov 10, 2008	31.18	31.36	29.86	30.18	965,922	-0.33(-1.08%)
Nov 07, 2008	29.76	30.69	29.47	30.51	1,016,897	+1.02(+3.45%)
Nov 06, 2008	31.35	31.61	29.32	29.49	1,575,202	-2.12(-6.71%)
Nov 05, 2008	33.27	33.27	31.53	31.61	1,344,340	-2.06(-6.12%)
Nov 04, 2008	33.47	34.27	32.89	33.67	1,945,756	+0.78(+2.38%)
Nov 03, 2008	31.97	33.37	31.46	32.89	1,844,639	+0.61(+1.89%)
Oct 31, 2008	31.26	32.53	30.85	32.28	1,644,423	+0.92(+2.94%)
Oct 30, 2008	31.70	32.39	30.58	31.36	2,143,846	+0.57(+1.84%)
Oct 29, 2008	30.81	32.49	30.59	30.79	2,092,744	-0.10(-0.34%)
Oct 28, 2008	28.14	30.90	27.40	30.90	2,195,957	+3.43(+12.50%)
Oct 27, 2008	28.21	28.84	27.46	27.46	1,908,791	-1.70(-5.81%)
Oct 24, 2008	28.59	30.17	28.11	29.16	2,017,674	-0.86(-2.87%)
Oct 23, 2008	29.78	30.81	28.46	30.02	2,875,375	+0.32(+1.08%)
Oct 22, 2008	30.30	30.90	28.98	29.70	1,912,762	-1.32(-4.26%)
Oct 21, 2008	31.93	32.16	30.86	31.02	1,926,947	-1.31(-4.06%)
Oct 20, 2008	30.64	32.33	30.59	32.33	1,396,043	+1.44(+4.67%)
Oct 17, 2008	30.66	32.41	30.65	30.89	2,138,026	-1.61(-4.95%)
Oct 16, 2008	30.49	32.52	29.47	32.50	2,628,781	+1.96(+6.40%)
Oct 15, 2008	32.36	32.94	30.43	30.54	1,638,872	-2.96(-8.85%)
Oct 14, 2008	35.45	35.46	32.85	33.51	1,950,509	-0.69(-2.01%)
Oct 13, 2008	32.49	34.25	31.65	34.19	2,889,736	+2.70(+8.56%)
Oct 10, 2008	31.45	33.43	27.82	31.50	2,778,649	-1.23(-3.77%)
Oct 09, 2008	35.65	35.91	32.59	32.73	2,015,674	-2.37(-6.76%)
Oct 08, 2008	34.88	36.53	34.48	35.11	2,141,546	-0.54(-1.51%)
Oct 07, 2008	37.06	37.26	35.34	35.65	1,875,247	-0.87(-2.38%)
Oct 06, 2008	37.13	37.13	34.96	36.52	2,031,033	-1.27(-3.36%)
Oct 03, 2008	39.42	39.62	37.61	37.78	0	-1.07(-2.75%)
Oct 02, 2008	40.87	41.08	38.63	38.85	1,738,900	-2.34(-5.68%)
Oct 01, 2008	41.47	41.56	40.89	41.19	1,616,385	-0.62(-1.48%)
Sep 30, 2008	41.21	41.84	40.40	41.81	1,931,584	+1.34(+3.31%)
Sep 29, 2008	40.96	41.78	39.79	40.47	2,654,382	-0.96(-2.31%)
Sep 26, 2008	40.22	41.53	40.22	41.43	0	+0.60(+1.47%)
Sep 25, 2008	40.87	41.51	40.65	40.83	1,187,065	+0.25(+0.62%)
Sep 24, 2008	41.35	41.54	40.39	40.58	1,406,339	-0.71(-1.73%)
Sep 23, 2008	42.44	42.80	41.23	41.29	717,771	-0.96(-2.26%)
Sep 22, 2008	43.20	43.24	41.92	42.25	1,128,098	-1.31(-3.01%)
Sep 19, 2008	43.48	47.67	43.09	43.56	0	+1.10(+2.60%)
Sep 18, 2008	42.46	42.87	40.31	42.45	2,589,075	+0.37(+0.89%)
Sep 17, 2008	43.64	43.75	42.00	42.08	2,768,946	-2.40(-5.39%)
Sep 16, 2008	44.31	45.01	43.91	44.48	2,640,915	-0.63(-1.39%)
Sep 15, 2008	44.34	46.38	44.34	45.11	1,676,910	-0.99(-2.15%)
Sep 12, 2008	44.65	46.34	44.62	46.10	1,789,386	+1.02(+2.26%)
Sep 11, 2008	43.03	45.11	42.96	45.08	2,295,007	+1.87(+4.33%)
Sep 10, 2008	45.21	45.21	43.05	43.21	2,552,462	-1.62(-3.61%)
Sep 09, 2008	45.64	45.82	44.68	44.83	1,931,739	-0.59(-1.30%)
Sep 08, 2008	45.99	46.24	44.48	45.42	2,130,558	+0.43(+0.95%)
Sep 05, 2008	44.70	45.44	44.28	44.99	0	+0.02(+0.04%)
Sep 04, 2008	45.50	45.50	44.62	44.98	1,774,484	-1.00(-2.17%)
Sep 03, 2008	46.37	46.52	45.64	45.97	736,404	-0.05(-0.11%)

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.