Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	24.94	25.09	23.99	25.03	1,368,671	+0.04(+0.15%)
Nov 26, 2008	22.17	25.17	22.17	24.99	2,726,570	+1.71(+7.35%)
Nov 25, 2008	23.37	23.83	21.99	23.28	3,315,085	-0.04(-0.16%)
Nov 24, 2008	21.25	23.37	20.35	23.31	4,807,794	+2.95(+14.50%)
Nov 21, 2008	18.79	20.46	18.05	20.36	5,702,003	+2.07(+11.31%)
Nov 20, 2008	20.96	21.16	17.67	18.29	6,459,432	-3.31(-15.32%)
Nov 19, 2008	23.69	24.34	21.37	21.60	3,029,246	-2.26(-9.47%)
Nov 18, 2008	23.72	24.14	22.49	23.86	3,464,371	+0.18(+0.77%)
Nov 17, 2008	25.19	25.33	23.54	23.68	2,721,197	-1.79(-7.02%)
Nov 14, 2008	25.61	26.99	24.61	25.47	0	-1.10(-4.15%)
Nov 13, 2008	24.40	26.63	23.11	26.57	3,888,174	+2.38(+9.83%)
Nov 12, 2008	25.55	26.19	24.05	24.19	3,191,724	-1.90(-7.30%)
Nov 11, 2008	26.40	26.84	25.67	26.09	2,481,390	-0.64(-2.39%)
Nov 10, 2008	27.85	28.43	26.22	26.73	1,962,044	-0.78(-2.85%)
Nov 07, 2008	26.53	27.68	26.53	27.52	2,109,473	+0.82(+3.07%)
Nov 06, 2008	29.00	29.84	26.56	26.70	3,448,755	-2.52(-8.61%)
Nov 05, 2008	29.22	30.55	28.62	29.21	3,277,169	-1.32(-4.33%)
Nov 04, 2008	30.94	31.23	29.80	30.53	2,875,425	+0.32(+1.06%)
Nov 03, 2008	30.02	31.11	29.17	30.21	2,615,707	-0.05(-0.15%)
Oct 31, 2008	29.08	31.02	28.58	30.26	2,960,930	+0.88(+3.01%)
Oct 30, 2008	26.91	29.59	26.65	29.38	2,257,726	+3.17(+12.10%)
Oct 29, 2008	27.18	29.62	25.85	26.20	5,263,106	-0.28(-1.07%)
Oct 28, 2008	23.86	26.49	22.48	26.49	4,839,541	+3.11(+13.29%)
Oct 27, 2008	26.91	26.91	23.38	23.38	5,530,549	-5.16(-18.08%)
Oct 24, 2008	25.53	28.54	25.53	28.54	2,236,611	-0.48(-1.66%)
Oct 23, 2008	27.46	29.52	26.28	29.02	3,356,477	+1.63(+5.96%)
Oct 22, 2008	29.58	29.58	26.49	27.39	2,317,221	-2.70(-8.97%)
Oct 21, 2008	31.21	31.52	29.80	30.09	1,776,610	-1.44(-4.57%)
Oct 20, 2008	28.80	31.68	28.42	31.53	1,788,558	+2.90(+10.12%)
Oct 17, 2008	29.15	30.75	27.23	28.63	3,468,252	-1.08(-3.62%)
Oct 16, 2008	27.87	29.72	26.46	29.70	4,069,658	+2.09(+7.56%)
Oct 15, 2008	30.26	30.52	27.34	27.62	4,682,862	-3.25(-10.54%)
Oct 14, 2008	30.70	31.67	29.59	30.87	5,382,424	+1.46(+4.96%)
Oct 13, 2008	26.30	29.59	25.06	29.41	4,161,328	+5.62(+23.64%)
Oct 10, 2008	21.97	24.43	21.21	23.79	0	-0.43(-1.77%)
Oct 09, 2008	25.63	27.88	24.22	24.22	5,062,657	-0.64(-2.57%)
Oct 08, 2008	30.47	33.50	24.86	24.86	4,637,928	-5.29(-17.54%)
Oct 07, 2008	30.82	32.52	30.14	30.14	3,483,983	-1.29(-4.09%)
Oct 06, 2008	31.63	32.47	30.41	31.43	4,484,873	-1.22(-3.74%)
Oct 03, 2008	32.08	33.92	32.08	32.65	0	+0.88(+2.78%)
Oct 02, 2008	35.04	35.70	31.73	31.76	2,739,472	-3.28(-9.36%)
Oct 01, 2008	35.66	35.66	34.31	35.04	2,706,633	-0.95(-2.63%)
Sep 30, 2008	34.43	36.14	34.15	35.99	2,628,895	+2.39(+7.11%)
Sep 29, 2008	37.31	38.05	31.90	33.60	7,310,346	-5.58(-14.24%)
Sep 26, 2008	38.05	39.18	37.46	39.18	0	+0.68(+1.78%)
Sep 25, 2008	37.06	39.74	36.81	38.50	2,030,364	+1.44(+3.89%)
Sep 24, 2008	35.75	38.30	35.51	37.06	2,024,130	+0.43(+1.17%)
Sep 23, 2008	38.74	38.74	35.77	36.63	1,445,792	+0.13(+0.35%)
Sep 22, 2008	37.04	38.42	35.31	36.50	4,384,350	-0.85(-2.27%)
Sep 19, 2008	40.96	44.95	35.73	37.35	0	+0.89(+2.45%)
Sep 18, 2008	35.77	36.46	32.91	36.46	5,805,942	+2.00(+5.79%)
Sep 17, 2008	36.20	37.00	34.13	34.46	5,012,379	-2.01(-5.52%)
Sep 16, 2008	34.63	36.80	34.22	36.48	5,315,818	+0.72(+2.01%)
Sep 15, 2008	35.95	38.21	35.76	35.76	5,374,526	-2.39(-6.26%)
Sep 12, 2008	37.58	38.37	37.18	38.14	5,572,688	+0.52(+1.38%)
Sep 11, 2008	36.99	37.74	36.91	37.62	4,490,793	-0.25(-0.65%)
Sep 10, 2008	37.52	38.31	36.63	37.87	4,114,980	+0.20(+0.53%)
Sep 09, 2008	39.26	39.69	37.67	37.67	4,568,854	-1.88(-4.75%)
Sep 08, 2008	41.21	41.21	38.56	39.55	4,044,549	+1.00(+2.60%)
Sep 05, 2008	37.82	38.60	37.46	38.54	0	+0.54(+1.41%)
Sep 04, 2008	38.74	38.77	37.82	38.01	3,920,277	-0.89(-2.30%)
Sep 03, 2008	39.33	39.58	38.50	38.90	2,649,563	-0.31(-0.79%)

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.