Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.19	36.25	35.05	35.98	279,025	-0.48(-1.32%)
Nov 26, 2008	34.52	36.61	34.28	36.46	602,867	+1.21(+3.43%)
Nov 25, 2008	34.99	35.47	34.10	35.25	798,606	+0.76(+2.20%)
Nov 24, 2008	32.59	34.90	32.59	34.49	951,417	+2.41(+7.51%)
Nov 21, 2008	31.96	32.74	30.37	32.08	1,418,526	+0.50(+1.58%)
Nov 20, 2008	33.52	33.86	31.51	31.58	1,689,606	-2.24(-6.62%)
Nov 19, 2008	35.68	37.09	33.82	33.82	1,108,102	-2.50(-6.88%)
Nov 18, 2008	36.50	37.27	35.20	36.32	775,026	+0.29(+0.80%)
Nov 17, 2008	36.00	36.98	36.00	36.03	876,838	-0.16(-0.44%)
Nov 14, 2008	39.10	39.30	36.03	36.19	1,686,672	-3.38(-8.54%)
Nov 13, 2008	37.07	39.57	35.92	39.57	1,104,876	+2.59(+7.00%)
Nov 12, 2008	39.61	39.93	36.90	36.98	954,545	-2.97(-7.43%)
Nov 11, 2008	38.82	40.55	38.12	39.95	1,032,568	+0.82(+2.10%)
Nov 10, 2008	38.61	40.00	38.61	39.13	882,424	+0.95(+2.49%)
Nov 07, 2008	38.30	39.74	37.24	38.18	854,186	+0.07(+0.18%)
Nov 06, 2008	39.11	39.26	37.21	38.11	890,890	-1.07(-2.73%)
Nov 05, 2008	39.03	39.93	38.24	39.18	902,001	+0.01(+0.03%)
Nov 04, 2008	37.63	39.22	37.08	39.17	624,663	+1.92(+5.15%)
Nov 03, 2008	37.29	37.53	36.02	37.25	493,117	+0.02(+0.05%)
Oct 31, 2008	35.16	37.54	35.05	37.23	948,864	+1.94(+5.50%)
Oct 30, 2008	34.72	35.62	34.62	35.29	1,105,814	+1.12(+3.28%)
Oct 29, 2008	36.62	36.62	33.96	34.17	1,937,674	-2.12(-5.84%)
Oct 28, 2008	34.96	36.36	34.45	36.29	1,218,206	+2.08(+6.08%)
Oct 27, 2008	33.02	34.88	32.22	34.21	1,472,240	+0.58(+1.72%)
Oct 24, 2008	31.85	34.06	31.05	33.63	2,045,835	+0.64(+1.94%)
Oct 23, 2008	36.83	37.98	32.00	32.99	3,037,352	-3.72(-10.13%)
Oct 22, 2008	39.07	39.26	36.15	36.71	2,235,141	+1.69(+4.83%)
Oct 21, 2008	35.00	36.98	34.90	35.02	1,054,515	-1.12(-3.10%)
Oct 20, 2008	34.93	36.18	34.59	36.14	963,630	+1.60(+4.63%)
Oct 17, 2008	33.60	39.21	32.47	34.54	1,328,830	+0.48(+1.41%)
Oct 16, 2008	33.30	34.43	31.41	34.06	1,261,435	+0.73(+2.19%)
Oct 15, 2008	34.94	34.97	33.18	33.33	928,805	-1.93(-5.47%)
Oct 14, 2008	37.34	38.43	34.72	35.26	913,091	-1.08(-2.97%)
Oct 13, 2008	36.07	36.84	35.07	36.34	1,290,279	+1.36(+3.89%)
Oct 10, 2008	32.44	35.71	31.60	34.98	2,635,090	+1.23(+3.64%)
Oct 09, 2008	38.21	38.60	33.59	33.75	1,682,733	-3.93(-10.43%)
Oct 08, 2008	38.13	39.82	37.14	37.68	3,006,329	-1.53(-3.90%)
Oct 07, 2008	39.91	40.11	38.93	39.21	1,048,267	-0.31(-0.78%)
Oct 06, 2008	40.22	40.44	37.40	39.52	1,566,750	-0.95(-2.35%)
Oct 03, 2008	42.66	42.83	40.26	40.47	1,001,060	-1.84(-4.35%)
Oct 02, 2008	44.05	44.41	42.21	42.31	833,645	-2.19(-4.92%)
Oct 01, 2008	44.57	45.03	43.49	44.50	959,107	-0.14(-0.31%)
Sep 30, 2008	45.05	45.08	43.69	44.64	1,133,256	-0.44(-0.98%)
Sep 29, 2008	46.69	47.81	43.21	45.08	1,145,836	-2.24(-4.73%)
Sep 26, 2008	47.70	47.86	46.37	47.32	1,024,428	-0.27(-0.57%)
Sep 25, 2008	47.41	48.00	46.60	47.59	534,204	+0.27(+0.57%)
Sep 24, 2008	48.36	49.00	47.14	47.32	477,581	-0.80(-1.66%)
Sep 23, 2008	47.81	48.79	46.61	48.12	470,584	+0.22(+0.46%)
Sep 22, 2008	49.17	49.49	47.90	47.90	646,341	-1.44(-2.92%)
Sep 19, 2008	49.22	50.00	48.67	49.34	1,060,685	+1.71(+3.59%)
Sep 18, 2008	47.70	48.15	46.80	47.63	1,105,220	+1.31(+2.83%)
Sep 17, 2008	44.39	47.05	44.39	46.32	888,760	+0.05(+0.11%)
Sep 16, 2008	45.26	46.49	44.14	46.27	607,368	+0.66(+1.45%)
Sep 15, 2008	45.20	46.32	45.01	45.61	620,995	-1.06(-2.27%)
Sep 12, 2008	46.80	47.19	46.24	46.67	630,432	-0.37(-0.79%)
Sep 11, 2008	46.54	47.12	46.28	47.04	452,043	+0.05(+0.11%)
Sep 10, 2008	46.92	47.40	46.44	46.99	1,020,829	+0.82(+1.78%)
Sep 09, 2008	46.75	47.27	46.07	46.17	496,688	-0.79(-1.68%)
Sep 08, 2008	46.51	47.65	46.51	46.96	1,232,524	+0.54(+1.16%)
Sep 05, 2008	46.05	46.69	45.86	46.42	594,674	+0.05(+0.11%)
Sep 04, 2008	45.78	46.74	45.28	46.37	859,765	+0.30(+0.65%)
Sep 03, 2008	45.93	46.73	45.81	46.07	487,575	+0.15(+0.33%)

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.