Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	46.10	46.44	45.72	46.27	34,031,336	-0.43(-0.92%)
Nov 26, 2008	44.67	46.78	44.21	46.70	80,899,696	+1.60(+3.56%)
Nov 25, 2008	45.26	45.93	43.52	45.09	98,049,120	-0.40(-0.88%)
Nov 24, 2008	44.35	46.32	43.48	45.49	129,897,944	+1.73(+3.94%)
Nov 21, 2008	40.28	43.99	39.92	43.77	146,471,728	+4.21(+10.66%)
Nov 20, 2008	41.47	43.54	39.43	39.55	133,032,056	-2.83(-6.69%)
Nov 19, 2008	43.99	44.53	42.17	42.39	99,507,872	-1.68(-3.81%)
Nov 18, 2008	42.43	44.45	42.16	44.07	100,096,656	+1.70(+4.02%)
Nov 17, 2008	42.43	44.14	42.14	42.36	84,314,848	-0.17(-0.41%)
Nov 14, 2008	42.61	44.89	41.51	42.54	0	-1.00(-2.29%)
Nov 13, 2008	40.15	44.16	38.99	43.54	125,939,264	+3.74(+9.40%)
Nov 12, 2008	41.19	41.69	39.66	39.79	87,510,640	-2.15(-5.12%)
Nov 11, 2008	42.01	42.81	41.33	41.94	72,764,096	-0.79(-1.85%)
Nov 10, 2008	43.36	43.78	42.03	42.73	64,812,544	+0.04(+0.09%)
Nov 07, 2008	40.69	43.64	40.69	42.69	77,413,496	+2.30(+5.70%)
Nov 06, 2008	42.21	42.65	40.07	40.39	91,572,112	-2.15(-5.06%)
Nov 05, 2008	44.02	44.65	42.05	42.54	78,627,440	-2.19(-4.90%)
Nov 04, 2008	43.37	45.01	43.34	44.74	83,591,000	+1.85(+4.31%)
Nov 03, 2008	42.40	43.40	41.86	42.89	61,417,568	+0.10(+0.23%)
Oct 31, 2008	42.93	44.66	42.29	42.79	91,521,288	-0.54(-1.24%)
Oct 30, 2008	43.30	43.73	41.24	43.33	97,276,184	+0.23(+0.54%)
Oct 29, 2008	43.22	45.02	42.18	43.10	108,618,824	-0.12(-0.28%)
Oct 28, 2008	39.76	43.56	38.71	43.22	119,602,112	+5.06(+13.27%)
Oct 27, 2008	39.01	40.98	37.53	38.15	84,488,360	-1.70(-4.27%)
Oct 24, 2008	36.95	40.98	36.95	39.86	94,628,360	-0.78(-1.92%)
Oct 23, 2008	38.03	40.64	37.17	40.64	112,032,792	+3.36(+9.01%)
Oct 22, 2008	39.68	40.04	36.89	37.28	90,227,376	-4.00(-9.69%)
Oct 21, 2008	41.83	42.91	39.96	41.28	75,850,872	-2.01(-4.65%)
Oct 20, 2008	40.63	43.30	40.26	43.29	77,729,504	+4.01(+10.21%)
Oct 17, 2008	38.71	41.82	37.87	39.28	0	-0.81(-2.03%)
Oct 16, 2008	36.55	40.23	34.16	40.09	135,303,584	+4.10(+11.39%)
Oct 15, 2008	40.85	40.85	35.41	36.00	106,089,936	-5.84(-13.95%)
Oct 14, 2008	43.33	43.68	39.67	41.83	111,077,256	-0.36(-0.85%)
Oct 13, 2008	37.47	42.57	36.88	42.19	112,356,616	+6.19(+17.19%)
Oct 10, 2008	36.87	38.14	32.62	36.00	195,569,904	-3.26(-8.29%)
Oct 09, 2008	44.80	45.29	38.95	39.26	119,110,800	-5.10(-11.50%)
Oct 08, 2008	43.21	45.83	42.72	44.36	129,812,456	+0.44(+1.01%)
Oct 07, 2008	45.03	46.12	43.28	43.92	108,766,120	-0.72(-1.62%)
Oct 06, 2008	43.67	44.74	42.57	44.64	114,214,808	-0.36(-0.80%)
Oct 03, 2008	44.94	47.20	44.77	45.00	0	+0.25(+0.57%)
Oct 02, 2008	44.90	45.84	44.13	44.74	76,388,768	-0.62(-1.37%)
Oct 01, 2008	44.56	45.74	43.26	45.37	59,477,500	+0.53(+1.18%)
Sep 30, 2008	43.66	45.38	43.40	44.83	72,808,000	+2.08(+4.86%)
Sep 29, 2008	45.56	46.18	42.76	42.76	99,786,976	-3.80(-8.17%)
Sep 26, 2008	45.62	46.78	45.38	46.56	0	-0.01(-0.02%)
Sep 25, 2008	45.34	46.94	45.32	46.57	62,606,460	+1.52(+3.38%)
Sep 24, 2008	45.00	45.90	44.46	45.05	47,702,928	+0.20(+0.44%)
Sep 23, 2008	45.36	67.66	44.79	44.85	48,274,652	-0.69(-1.51%)
Sep 22, 2008	46.30	47.22	45.34	45.54	55,428,024	-0.42(-0.92%)
Sep 19, 2008	46.47	47.34	45.16	45.96	0	+1.07(+2.39%)
Sep 18, 2008	44.04	44.89	43.04	44.89	83,543,840	+1.43(+3.28%)
Sep 17, 2008	43.64	45.68	43.19	43.46	75,327,304	-0.66(-1.50%)
Sep 16, 2008	41.56	44.31	41.28	44.12	72,655,512	+1.84(+4.34%)
Sep 15, 2008	43.26	44.97	42.29	42.29	69,609,912	-2.45(-5.48%)
Sep 12, 2008	43.60	44.86	43.59	44.74	49,628,308	+1.12(+2.57%)
Sep 11, 2008	43.04	43.73	42.50	43.62	61,734,140	+0.18(+0.41%)
Sep 10, 2008	42.65	43.76	42.46	43.44	54,388,628	+1.15(+2.72%)
Sep 09, 2008	43.92	44.45	42.29	42.29	66,642,116	-2.03(-4.57%)
Sep 08, 2008	44.31	44.77	43.88	44.32	54,084,096	+0.66(+1.52%)
Sep 05, 2008	43.88	44.10	43.12	43.66	0	-0.30(-0.68%)
Sep 04, 2008	44.85	45.23	43.70	43.96	55,776,700	-1.09(-2.41%)
Sep 03, 2008	44.46	45.38	44.46	45.04	46,794,156	+0.40(+0.91%)

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.