Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.23	25.38	24.27	25.31	1,353,070	+0.04(+0.15%)
Nov 26, 2008	22.42	25.46	22.42	25.28	2,695,490	+1.67(+7.09%)
Nov 25, 2008	23.70	24.17	22.30	23.60	3,269,213	-0.04(-0.16%)
Nov 24, 2008	21.54	23.70	20.64	23.64	4,741,266	+2.99(+14.50%)
Nov 21, 2008	19.06	20.75	18.30	20.65	5,623,102	+2.10(+11.31%)
Nov 20, 2008	21.26	21.46	17.92	18.55	6,370,050	-3.36(-15.32%)
Nov 19, 2008	24.02	24.68	21.67	21.90	2,987,329	-2.29(-9.47%)
Nov 18, 2008	24.06	24.47	22.81	24.20	3,416,433	+0.18(+0.77%)
Nov 17, 2008	25.55	25.68	23.87	24.01	2,683,543	-1.81(-7.02%)
Nov 14, 2008	25.97	27.37	24.95	25.82	0	-1.12(-4.15%)
Nov 13, 2008	24.74	27.01	23.44	26.94	3,834,372	+2.41(+9.83%)
Nov 12, 2008	25.91	26.55	24.39	24.53	3,147,558	-1.93(-7.30%)
Nov 11, 2008	26.77	27.22	26.03	26.46	2,447,054	-0.65(-2.39%)
Nov 10, 2008	28.24	28.83	26.59	27.11	1,934,894	-0.79(-2.85%)
Nov 07, 2008	26.90	28.07	26.90	27.90	2,080,283	+0.83(+3.07%)
Nov 06, 2008	29.41	30.26	26.93	27.07	3,401,033	-2.55(-8.61%)
Nov 05, 2008	29.63	30.98	29.02	29.62	3,231,821	-1.34(-4.33%)
Nov 04, 2008	31.38	31.66	30.21	30.96	2,835,636	+0.32(+1.06%)
Nov 03, 2008	30.44	31.54	29.58	30.64	2,579,513	-0.05(-0.15%)
Oct 31, 2008	29.49	31.45	28.98	30.68	2,919,958	+0.90(+3.01%)
Oct 30, 2008	27.28	30.00	27.02	29.79	2,226,485	+3.22(+12.10%)
Oct 29, 2008	27.56	30.04	26.21	26.57	5,190,278	-0.29(-1.07%)
Oct 28, 2008	24.20	26.86	22.79	26.86	4,772,575	+3.15(+13.29%)
Oct 27, 2008	27.29	27.29	23.71	23.71	5,454,021	-5.23(-18.08%)
Oct 24, 2008	25.89	28.94	25.89	28.94	2,205,662	-0.49(-1.66%)
Oct 23, 2008	27.85	29.94	26.65	29.43	3,310,032	+1.65(+5.96%)
Oct 22, 2008	29.99	29.99	26.86	27.77	2,285,156	-2.74(-8.97%)
Oct 21, 2008	31.65	31.96	30.21	30.51	1,752,026	-1.46(-4.57%)
Oct 20, 2008	29.21	32.13	28.82	31.97	1,763,809	+2.94(+10.12%)
Oct 17, 2008	29.56	31.18	27.62	29.03	3,420,260	-1.09(-3.62%)
Oct 16, 2008	28.26	30.14	26.83	30.12	4,013,345	+2.12(+7.56%)
Oct 15, 2008	30.68	30.95	27.73	28.00	4,618,063	-3.30(-10.54%)
Oct 14, 2008	31.13	32.12	30.00	31.30	5,307,946	+1.48(+4.96%)
Oct 13, 2008	26.67	30.00	25.41	29.82	4,103,746	+5.70(+23.64%)
Oct 10, 2008	22.27	24.77	21.51	24.12	0	-0.43(-1.77%)
Oct 09, 2008	25.99	28.27	24.56	24.56	4,992,603	-0.65(-2.57%)
Oct 08, 2008	30.90	33.97	25.20	25.20	4,573,751	-5.36(-17.54%)
Oct 07, 2008	31.26	32.98	30.56	30.56	3,435,773	-1.30(-4.09%)
Oct 06, 2008	32.07	32.93	30.84	31.87	4,422,814	-1.24(-3.74%)
Oct 03, 2008	32.53	34.40	32.53	33.11	0	+0.90(+2.78%)
Oct 02, 2008	35.53	36.20	32.17	32.21	2,701,565	-3.33(-9.36%)
Oct 01, 2008	36.17	36.17	34.79	35.54	2,669,180	-0.96(-2.63%)
Sep 30, 2008	34.91	36.65	34.63	36.50	2,592,518	+2.42(+7.11%)
Sep 29, 2008	37.84	38.59	32.35	34.08	7,209,189	-5.66(-14.24%)
Sep 26, 2008	38.59	39.73	37.99	39.73	0	+0.69(+1.78%)
Sep 25, 2008	37.58	40.30	37.33	39.04	2,002,269	+1.46(+3.89%)
Sep 24, 2008	36.25	38.84	36.01	37.58	1,996,121	+0.43(+1.17%)
Sep 23, 2008	39.28	39.28	36.28	37.14	1,425,786	+0.13(+0.35%)
Sep 22, 2008	37.56	38.96	35.80	37.02	4,323,682	-0.86(-2.27%)
Sep 19, 2008	41.53	45.58	36.23	37.88	0	+0.91(+2.45%)
Sep 18, 2008	36.27	36.97	33.37	36.97	5,725,602	+2.02(+5.79%)
Sep 17, 2008	36.71	37.51	34.61	34.95	4,943,020	-2.04(-5.52%)
Sep 16, 2008	35.12	37.32	34.70	36.99	5,242,261	+0.73(+2.01%)
Sep 15, 2008	36.45	38.74	36.26	36.26	5,300,156	-2.42(-6.26%)
Sep 12, 2008	38.11	38.91	37.70	38.68	5,495,576	+0.53(+1.38%)
Sep 11, 2008	37.51	38.27	37.43	38.15	4,428,652	-0.25(-0.65%)
Sep 10, 2008	38.05	38.85	37.14	38.40	4,058,039	+0.20(+0.53%)
Sep 09, 2008	39.82	40.25	38.20	38.20	4,505,633	-1.90(-4.75%)
Sep 08, 2008	41.78	41.78	39.10	40.10	3,988,583	+1.02(+2.60%)
Sep 05, 2008	38.35	39.14	37.99	39.09	0	+0.55(+1.41%)
Sep 04, 2008	39.28	39.32	38.36	38.54	3,866,031	-0.91(-2.30%)
Sep 03, 2008	39.88	40.14	39.04	39.45	2,612,899	-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.