Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.02	31.08	28.98	31.05	1,079,728	+0.35(+1.13%)
Nov 26, 2008	28.86	30.82	28.47	30.70	1,952,284	+0.64(+2.14%)
Nov 25, 2008	29.10	30.29	28.47	30.06	2,974,414	+1.49(+5.21%)
Nov 24, 2008	26.05	29.25	26.05	28.57	2,652,029	+2.54(+9.76%)
Nov 21, 2008	24.60	26.03	23.65	26.03	2,274,199	+1.98(+8.23%)
Nov 20, 2008	25.25	26.58	23.86	24.05	2,399,638	-1.50(-5.86%)
Nov 19, 2008	26.82	27.31	25.51	25.55	2,133,249	-1.35(-5.00%)
Nov 18, 2008	26.34	27.10	25.83	26.89	2,840,446	+0.73(+2.77%)
Nov 17, 2008	26.58	27.29	26.06	26.17	1,760,674	-0.81(-3.00%)
Nov 14, 2008	27.96	28.79	26.87	26.98	0	-1.58(-5.54%)
Nov 13, 2008	26.30	28.66	25.06	28.56	2,253,372	+2.55(+9.81%)
Nov 12, 2008	26.66	27.29	25.86	26.01	2,098,455	-1.46(-5.33%)
Nov 11, 2008	27.29	28.43	26.49	27.47	2,196,291	-0.29(-1.03%)
Nov 10, 2008	28.93	29.09	27.33	27.76	1,384,139	+0.03(+0.11%)
Nov 07, 2008	27.62	28.04	26.71	27.73	2,100,041	+0.54(+1.99%)
Nov 06, 2008	28.43	28.88	27.03	27.19	1,685,406	-1.62(-5.63%)
Nov 05, 2008	30.34	30.93	28.65	28.81	1,878,499	-1.97(-6.39%)
Nov 04, 2008	30.18	30.84	29.23	30.77	1,815,360	+1.39(+4.72%)
Nov 03, 2008	29.05	29.83	28.82	29.39	1,587,358	+0.29(+1.01%)
Oct 31, 2008	28.72	30.14	27.98	29.09	2,546,760	+0.71(+2.51%)
Oct 30, 2008	28.02	28.89	27.29	28.38	2,653,659	+1.13(+4.16%)
Oct 29, 2008	27.89	28.92	26.81	27.25	2,920,454	-0.70(-2.50%)
Oct 28, 2008	27.08	27.99	24.67	27.95	3,822,083	+2.00(+7.69%)
Oct 27, 2008	26.26	28.14	25.89	25.95	2,879,592	-1.76(-6.34%)
Oct 24, 2008	26.63	28.76	26.63	27.71	2,385,212	-1.10(-3.80%)
Oct 23, 2008	28.59	29.57	27.17	28.80	3,434,756	+0.33(+1.16%)
Oct 22, 2008	29.56	29.84	27.26	28.47	3,387,198	-1.34(-4.48%)
Oct 21, 2008	31.15	32.24	29.64	29.81	3,539,932	-1.88(-5.94%)
Oct 20, 2008	31.91	32.31	30.72	31.69	2,950,026	+0.52(+1.66%)
Oct 17, 2008	31.06	32.74	29.94	31.17	3,931,590	-0.93(-2.90%)
Oct 16, 2008	28.42	32.64	27.96	32.10	5,041,119	+2.69(+9.13%)
Oct 15, 2008	33.45	33.45	29.42	29.42	2,628,857	-3.64(-11.01%)
Oct 14, 2008	35.71	37.04	31.62	33.06	3,320,573	-1.22(-3.55%)
Oct 13, 2008	31.83	34.56	30.25	34.27	3,347,298	+4.12(+13.66%)
Oct 10, 2008	27.78	31.87	26.42	30.15	5,375,015	+1.52(+5.32%)
Oct 09, 2008	31.23	32.07	28.22	28.63	3,668,993	-2.73(-8.71%)
Oct 08, 2008	31.10	33.05	30.10	31.36	3,465,494	-0.56(-1.76%)
Oct 07, 2008	34.46	34.81	31.43	31.92	2,721,748	-1.85(-5.47%)
Oct 06, 2008	35.22	35.22	31.83	33.77	3,291,030	-1.76(-4.94%)
Oct 03, 2008	37.40	38.60	35.47	35.53	0	-0.95(-2.59%)
Oct 02, 2008	37.97	38.20	36.42	36.47	3,531,963	-1.87(-4.87%)
Oct 01, 2008	39.03	39.41	38.10	38.34	2,679,919	-1.43(-3.60%)
Sep 30, 2008	38.08	39.84	37.99	39.77	2,583,643	+2.24(+5.96%)
Sep 29, 2008	39.20	39.76	36.52	37.54	2,301,875	-2.42(-6.05%)
Sep 26, 2008	39.77	40.51	39.02	39.95	0	-0.47(-1.17%)
Sep 25, 2008	39.92	40.99	39.92	40.43	2,008,157	+0.40(+0.99%)
Sep 24, 2008	40.43	40.97	39.69	40.03	2,318,106	-0.37(-0.91%)
Sep 23, 2008	41.47	42.24	40.29	40.40	1,912,729	-1.28(-3.06%)
Sep 22, 2008	44.52	44.57	41.54	41.67	1,862,704	-2.84(-6.39%)
Sep 19, 2008	45.30	45.73	40.55	44.52	0	+2.02(+4.75%)
Sep 18, 2008	41.82	42.50	37.18	42.50	5,324,066	+1.16(+2.81%)
Sep 17, 2008	43.22	43.40	41.33	41.33	2,335,635	-2.78(-6.31%)
Sep 16, 2008	42.47	44.34	41.54	44.12	3,305,178	+0.86(+2.00%)
Sep 15, 2008	44.28	45.10	43.17	43.25	3,598,858	-2.71(-5.89%)
Sep 12, 2008	44.95	46.16	44.69	45.96	1,640,134	+0.22(+0.48%)
Sep 11, 2008	44.49	45.83	43.99	45.75	3,335,739	+0.83(+1.85%)
Sep 10, 2008	43.20	45.42	43.08	44.91	3,750,984	+2.01(+4.69%)
Sep 09, 2008	46.68	46.68	42.65	42.90	3,597,810	-3.26(-7.06%)
Sep 08, 2008	46.29	47.28	45.48	46.16	3,396,936	+0.86(+1.89%)
Sep 05, 2008	45.35	45.60	43.61	45.30	0	+0.39(+0.87%)
Sep 04, 2008	47.30	47.58	44.19	44.91	4,139,008	-2.37(-5.02%)
Sep 03, 2008	48.40	48.40	47.05	47.28	2,177,911	-1.12(-2.31%)

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.