Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.69	37.27	34.60	37.17	2,266,594	+1.86(+5.26%)
Nov 26, 2008	33.26	35.83	33.23	35.31	4,609,733	+0.81(+2.35%)
Nov 25, 2008	33.79	34.73	32.26	34.50	4,726,040	+1.35(+4.08%)
Nov 24, 2008	32.69	33.59	31.07	33.15	5,330,213	+0.53(+1.64%)
Nov 21, 2008	28.51	32.87	27.71	32.62	8,954,887	+5.61(+20.75%)
Nov 20, 2008	28.66	31.37	26.68	27.01	10,650,650	-1.76(-6.13%)
Nov 19, 2008	34.10	34.11	28.52	28.78	23,535,580	-7.09(-19.76%)
Nov 18, 2008	36.94	36.94	34.34	35.86	5,893,885	-0.57(-1.56%)
Nov 17, 2008	37.07	37.60	35.79	36.43	4,146,952	-1.06(-2.83%)
Nov 14, 2008	37.53	38.94	37.26	37.49	4,661,739	-1.03(-2.68%)
Nov 13, 2008	35.42	38.79	34.36	38.52	5,768,745	+3.22(+9.11%)
Nov 12, 2008	36.05	36.28	35.17	35.31	5,588,202	-1.37(-3.72%)
Nov 11, 2008	36.07	37.51	35.21	36.67	3,275,788	-0.12(-0.33%)
Nov 10, 2008	38.10	38.22	36.39	36.79	3,153,464	-1.20(-3.15%)
Nov 07, 2008	36.28	38.41	35.95	37.99	5,229,831	+1.54(+4.24%)
Nov 06, 2008	37.31	38.91	35.98	36.45	3,556,748	-0.81(-2.18%)
Nov 05, 2008	38.97	40.06	37.11	37.26	5,060,931	-2.11(-5.37%)
Nov 04, 2008	39.25	40.26	37.88	39.37	5,136,282	+0.08(+0.20%)
Nov 03, 2008	41.67	41.84	38.56	39.29	5,275,639	-1.52(-3.71%)
Oct 31, 2008	39.48	41.45	39.26	40.81	6,495,157	+1.15(+2.89%)
Oct 30, 2008	41.53	42.23	37.88	39.66	12,366,495	-0.56(-1.40%)
Oct 29, 2008	36.27	41.29	33.44	40.22	16,269,976	+5.10(+14.52%)
Oct 28, 2008	33.06	35.20	30.83	35.12	6,142,835	+3.57(+11.32%)
Oct 27, 2008	34.71	35.89	31.47	31.55	6,549,079	-2.96(-8.58%)
Oct 24, 2008	31.47	34.74	29.79	34.51	5,283,504	+0.70(+2.06%)
Oct 23, 2008	32.37	34.06	31.56	33.81	5,705,417	+1.59(+4.92%)
Oct 22, 2008	34.10	34.10	31.59	32.23	5,621,013	-1.75(-5.15%)
Oct 21, 2008	34.72	35.51	33.68	33.98	3,863,903	-1.15(-3.28%)
Oct 20, 2008	33.38	35.47	33.07	35.13	3,221,754	+1.99(+6.01%)
Oct 17, 2008	33.14	34.72	30.20	33.14	5,675,316	+1.42(+4.49%)
Oct 16, 2008	31.65	31.94	28.53	31.71	6,064,718	+0.11(+0.34%)
Oct 15, 2008	33.06	33.70	31.46	31.61	4,116,393	-3.43(-9.79%)
Oct 14, 2008	32.45	35.04	32.45	35.04	7,468,638	+2.43(+7.44%)
Oct 13, 2008	31.68	33.29	29.88	32.61	4,855,593	+3.62(+12.49%)
Oct 10, 2008	26.31	29.89	24.83	28.99	11,540,062	+1.78(+6.54%)
Oct 09, 2008	34.03	34.45	27.21	27.21	11,991,523	-5.04(-15.62%)
Oct 08, 2008	33.87	36.43	32.18	32.25	9,233,209	-3.47(-9.72%)
Oct 07, 2008	37.73	38.73	35.72	35.72	5,250,453	-1.34(-3.63%)
Oct 06, 2008	36.25	37.83	35.28	37.07	5,245,839	-0.25(-0.66%)
Oct 03, 2008	38.63	39.61	37.23	37.31	4,466,740	-0.88(-2.31%)
Oct 02, 2008	38.13	38.53	37.60	38.20	3,654,099	+0.02(+0.06%)
Oct 01, 2008	38.48	39.51	37.40	38.18	2,831,657	-0.11(-0.30%)
Sep 30, 2008	38.35	39.61	37.40	38.29	3,635,211	+0.80(+2.13%)
Sep 29, 2008	40.25	40.67	37.49	37.49	4,167,711	-3.04(-7.50%)
Sep 26, 2008	41.64	42.44	39.99	40.53	0	-1.91(-4.50%)
Sep 25, 2008	40.62	42.51	38.32	42.44	4,972,849	+2.79(+7.03%)
Sep 24, 2008	41.08	41.08	39.00	39.65	2,863,766	-0.31(-0.78%)
Sep 23, 2008	42.44	42.69	39.63	39.97	4,735,336	-2.33(-5.50%)
Sep 22, 2008	45.66	45.98	40.55	42.29	3,715,078	-4.39(-9.41%)
Sep 19, 2008	42.94	48.10	42.20	46.69	0	+4.88(+11.68%)
Sep 18, 2008	40.06	43.14	39.99	41.80	12,867,363	+2.50(+6.37%)
Sep 17, 2008	41.73	44.16	39.26	39.30	12,682,870	-1.20(-2.95%)
Sep 16, 2008	38.29	41.06	37.33	40.50	12,861,363	+3.17(+8.49%)
Sep 15, 2008	36.77	38.98	36.11	37.33	6,942,690	+0.46(+1.25%)
Sep 12, 2008	36.13	37.91	36.13	36.87	4,821,845	+0.28(+0.75%)
Sep 11, 2008	36.35	36.74	35.51	36.59	3,415,420	+0.09(+0.25%)
Sep 10, 2008	36.75	37.21	35.88	36.50	3,173,125	-0.20(-0.54%)
Sep 09, 2008	37.36	38.10	36.63	36.70	3,875,611	-1.30(-3.43%)
Sep 08, 2008	38.13	38.13	37.11	38.00	5,640,365	+1.00(+2.72%)
Sep 05, 2008	36.39	37.00	36.14	36.99	0	+0.52(+1.44%)
Sep 04, 2008	36.50	36.87	36.26	36.47	4,206,963	-0.56(-1.51%)
Sep 03, 2008	37.11	37.26	36.47	37.03	3,273,091	+0.02(+0.06%)

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.