Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.32	27.79	26.25	27.79	448,747	+1.82(+7.01%)
Nov 26, 2008	24.92	26.50	24.91	25.97	472,658	+0.23(+0.89%)
Nov 25, 2008	26.06	26.77	24.51	25.74	855,774	+0.28(+1.10%)
Nov 24, 2008	25.00	25.79	24.29	25.46	975,834	+0.79(+3.20%)
Nov 21, 2008	22.18	24.69	22.18	24.67	1,146,819	+2.27(+10.13%)
Nov 20, 2008	24.13	24.57	21.90	22.40	1,160,518	-2.00(-8.20%)
Nov 19, 2008	24.10	25.45	24.10	24.40	1,120,245	+0.52(+2.18%)
Nov 18, 2008	23.73	25.47	22.96	23.88	680,490	+0.04(+0.17%)
Nov 17, 2008	25.56	25.78	23.53	23.84	705,505	-2.16(-8.31%)
Nov 14, 2008	25.00	27.00	25.00	26.00	767,454	+0.53(+2.08%)
Nov 13, 2008	23.16	25.47	22.29	25.47	794,284	+2.07(+8.85%)
Nov 12, 2008	23.88	25.00	23.40	23.40	1,042,820	-1.00(-4.10%)
Nov 11, 2008	24.44	24.80	23.79	24.40	551,718	-0.39(-1.57%)
Nov 10, 2008	25.55	25.65	23.92	24.79	724,781	-0.27(-1.08%)
Nov 07, 2008	24.98	25.37	24.12	25.06	678,401	+0.31(+1.25%)
Nov 06, 2008	26.76	27.27	24.42	24.75	786,029	-2.26(-8.37%)
Nov 05, 2008	27.95	28.50	26.87	27.01	488,729	-1.61(-5.63%)
Nov 04, 2008	29.17	29.17	28.02	28.62	784,985	+0.11(+0.39%)
Nov 03, 2008	28.40	28.86	28.05	28.51	730,764	+0.11(+0.39%)
Oct 31, 2008	26.76	29.00	26.73	28.40	1,141,344	+1.65(+6.17%)
Oct 30, 2008	27.50	28.33	26.23	26.75	828,178	-0.75(-2.73%)
Oct 29, 2008	25.90	28.88	25.15	27.50	1,711,559	+1.34(+5.12%)
Oct 28, 2008	22.52	26.24	20.90	26.16	1,329,189	+4.75(+22.19%)
Oct 27, 2008	22.91	22.99	21.25	21.41	1,226,601	-1.99(-8.50%)
Oct 25, 2008	23.00	23.78	22.06	23.40	0	+0.00(+0.00%)
Oct 24, 2008	23.00	23.78	22.06	23.40	1,458,616	-1.05(-4.29%)
Oct 23, 2008	26.76	27.06	23.56	24.45	1,034,480	-2.21(-8.29%)
Oct 22, 2008	27.58	28.05	25.50	26.66	1,290,872	-2.62(-8.95%)
Oct 21, 2008	29.12	30.22	28.76	29.28	635,635	-0.26(-0.88%)
Oct 20, 2008	28.34	29.77	28.34	29.54	585,740	+0.89(+3.11%)
Oct 17, 2008	26.96	28.87	26.96	28.65	990,023	+0.29(+1.02%)
Oct 16, 2008	28.71	28.84	26.88	28.36	861,873	-0.23(-0.80%)
Oct 15, 2008	29.61	31.26	28.35	28.59	853,004	-1.78(-5.86%)
Oct 14, 2008	30.04	32.71	29.46	30.37	1,114,482	+0.30(+1.00%)
Oct 13, 2008	26.21	30.45	25.81	30.07	828,580	+3.01(+11.12%)
Oct 10, 2008	27.75	30.01	24.40	27.06	1,857,085	-1.64(-5.71%)
Oct 09, 2008	33.07	34.31	28.40	28.70	1,129,144	-3.52(-10.92%)
Oct 08, 2008	32.63	37.14	31.81	32.22	985,031	-1.03(-3.10%)
Oct 07, 2008	34.35	35.58	32.86	33.25	679,789	-1.29(-3.73%)
Oct 06, 2008	35.60	35.89	32.52	34.54	1,086,962	-1.29(-3.60%)
Oct 04, 2008	35.60	37.09	35.19	35.83	0	+0.00(+0.00%)
Oct 03, 2008	35.60	37.09	35.19	35.83	959,076	-0.28(-0.78%)
Oct 02, 2008	35.03	37.04	35.03	36.11	558,026	-0.66(-1.79%)
Oct 01, 2008	36.57	37.10	35.60	36.77	668,228	+0.46(+1.27%)
Sep 30, 2008	35.41	37.05	35.05	36.31	726,196	+0.04(+0.11%)
Sep 29, 2008	39.18	39.22	34.88	36.27	1,048,593	-2.84(-7.26%)
Sep 27, 2008	40.29	40.29	38.82	39.11	0	+0.00(+0.00%)
Sep 26, 2008	40.29	40.29	38.82	39.11	0	-1.18(-2.93%)
Sep 25, 2008	39.50	41.40	38.28	40.29	1,068,479	+0.79(+2.00%)
Sep 24, 2008	39.98	40.11	38.84	39.50	830,215	-0.40(-1.00%)
Sep 23, 2008	40.05	40.85	39.43	39.90	677,471	-0.02(-0.05%)
Sep 22, 2008	42.00	42.71	39.28	39.92	589,103	-1.68(-4.04%)
Sep 19, 2008	44.98	44.98	40.90	41.60	0	-0.42(-1.00%)
Sep 18, 2008	39.50	43.03	38.19	42.02	1,557,929	+2.86(+7.30%)
Sep 17, 2008	40.45	41.04	39.16	39.16	693,754	-2.25(-5.43%)
Sep 16, 2008	38.70	41.69	38.31	41.41	735,175	+1.63(+4.10%)
Sep 15, 2008	40.20	40.45	39.31	39.78	820,899	-1.07(-2.62%)
Sep 12, 2008	39.90	41.33	39.65	40.85	664,972	-0.14(-0.34%)
Sep 11, 2008	40.80	41.50	39.49	40.99	1,212,664	+1.29(+3.25%)
Sep 10, 2008	39.54	40.36	38.00	39.70	1,102,930	+0.22(+0.56%)
Sep 09, 2008	44.24	44.24	39.48	39.48	990,181	-0.90(-2.23%)
Sep 08, 2008	39.57	40.77	39.57	40.38	550,347	+0.14(+0.35%)
Sep 06, 2008	40.26	40.99	39.44	40.24	0	+0.00(+0.00%)
Sep 05, 2008	40.26	40.99	39.44	40.24	0	-0.02(-0.05%)
Sep 04, 2008	40.72	41.41	40.26	40.26	547,531	-1.23(-2.96%)
Sep 03, 2008	41.20	41.97	40.57	41.49	363,108	-0.02(-0.05%)

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.