Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.05	26.62	26.05	26.08	670,693	-0.21(-0.80%)
Nov 26, 2008	25.67	26.55	25.51	26.29	2,548,948	+0.20(+0.77%)
Nov 25, 2008	26.30	26.49	25.43	26.09	2,098,466	+0.23(+0.89%)
Nov 24, 2008	25.91	26.34	25.22	25.86	3,008,822	+0.20(+0.78%)
Nov 21, 2008	24.26	25.86	24.00	25.66	4,545,882	+1.54(+6.38%)
Nov 20, 2008	25.68	25.86	24.00	24.12	4,083,398	-2.43(-9.15%)
Nov 19, 2008	28.57	28.92	26.52	26.55	2,334,841	-2.14(-7.46%)
Nov 18, 2008	27.98	29.26	27.85	28.69	3,044,929	+0.52(+1.85%)
Nov 17, 2008	29.15	29.48	28.01	28.17	2,428,902	-1.27(-4.31%)
Nov 14, 2008	29.85	30.70	29.21	29.44	3,893,194	-0.57(-1.90%)
Nov 13, 2008	29.74	30.26	28.20	30.01	23,111,540	+0.83(+2.84%)
Nov 12, 2008	29.01	29.72	28.85	29.18	2,648,531	-0.49(-1.65%)
Nov 11, 2008	29.01	29.99	29.01	29.67	2,347,002	+0.57(+1.96%)
Nov 10, 2008	30.55	31.26	28.81	29.10	864,069	-0.90(-3.00%)
Nov 07, 2008	29.25	30.12	29.17	30.00	785,834	+1.07(+3.70%)
Nov 06, 2008	29.18	29.91	28.84	28.93	2,060,141	-0.31(-1.06%)
Nov 05, 2008	31.56	31.56	29.16	29.24	1,717,091	-2.48(-7.82%)
Nov 04, 2008	31.66	32.26	31.37	31.72	1,426,758	+0.19(+0.60%)
Nov 03, 2008	30.94	31.59	29.81	31.53	1,207,499	+1.15(+3.79%)
Oct 31, 2008	30.71	31.23	30.00	30.38	1,939,545	-0.21(-0.69%)
Oct 30, 2008	30.25	30.90	28.80	30.59	3,900,109	+0.36(+1.19%)
Oct 29, 2008	29.58	31.10	29.28	30.23	4,393,521	+1.94(+6.86%)
Oct 28, 2008	26.46	28.48	24.78	28.29	3,718,595	+2.07(+7.89%)
Oct 27, 2008	27.30	27.53	26.06	26.22	1,820,401	-1.70(-6.09%)
Oct 24, 2008	28.00	28.49	27.46	27.92	1,643,563	-0.85(-2.95%)
Oct 23, 2008	29.61	29.94	27.73	28.77	1,603,159	-0.84(-2.84%)
Oct 22, 2008	31.20	31.59	29.08	29.61	1,902,804	-1.79(-5.70%)
Oct 21, 2008	31.08	31.85	30.77	31.40	1,718,897	-0.11(-0.35%)
Oct 20, 2008	31.11	31.97	30.17	31.51	2,748,463	-1.03(-3.17%)
Oct 17, 2008	31.50	33.59	31.24	32.54	1,877,096	+0.50(+1.56%)
Oct 16, 2008	31.34	32.13	29.00	32.04	2,530,846	+0.90(+2.89%)
Oct 15, 2008	32.63	33.24	31.14	31.14	2,426,837	-1.62(-4.95%)
Oct 14, 2008	33.15	33.95	31.76	32.76	2,685,315	+0.56(+1.74%)
Oct 13, 2008	31.49	32.24	30.29	32.20	2,430,950	+1.97(+6.52%)
Oct 10, 2008	29.49	30.96	27.93	30.23	4,088,853	-0.03(-0.10%)
Oct 09, 2008	33.89	34.22	29.70	30.26	3,166,785	-2.80(-8.47%)
Oct 08, 2008	32.46	33.69	31.73	33.06	2,577,457	-0.32(-0.96%)
Oct 07, 2008	34.62	35.39	33.37	33.38	2,263,067	-1.56(-4.46%)
Oct 06, 2008	36.94	37.50	33.58	34.94	2,500,442	-2.72(-7.22%)
Oct 03, 2008	38.05	39.22	37.59	37.66	1,708,308	+0.05(+0.13%)
Oct 02, 2008	37.48	38.00	37.00	37.61	916,707	+0.01(+0.03%)
Oct 01, 2008	37.41	37.90	37.06	37.60	904,041	+0.06(+0.16%)
Sep 30, 2008	37.72	37.72	36.73	37.54	1,602,168	+0.25(+0.67%)
Sep 29, 2008	38.25	38.97	37.09	37.29	1,422,003	-1.47(-3.79%)
Sep 26, 2008	37.52	38.93	37.28	38.76	1,304,185	+0.85(+2.24%)
Sep 25, 2008	37.79	38.44	37.66	37.91	519,427	+0.19(+0.50%)
Sep 24, 2008	37.63	37.88	37.08	37.72	745,166	-0.06(-0.16%)
Sep 23, 2008	37.68	38.30	37.15	37.78	810,769	+0.12(+0.32%)
Sep 22, 2008	39.37	39.96	37.58	37.66	794,005	-1.99(-5.02%)
Sep 19, 2008	40.13	40.73	37.57	39.65	2,723,460	+0.27(+0.69%)
Sep 18, 2008	38.42	39.69	37.65	39.38	1,631,432	+1.55(+4.10%)
Sep 17, 2008	38.61	40.05	37.83	37.83	1,261,488	-1.37(-3.49%)
Sep 16, 2008	39.93	40.51	38.41	39.20	2,166,378	+0.14(+0.36%)
Sep 15, 2008	37.99	39.96	37.75	39.06	1,276,482	-0.49(-1.24%)
Sep 12, 2008	39.28	39.67	38.99	39.55	1,082,269	+0.16(+0.41%)
Sep 11, 2008	38.48	39.46	38.01	39.39	1,414,911	+0.82(+2.13%)
Sep 10, 2008	38.20	38.88	38.04	38.57	1,561,909	+0.61(+1.61%)
Sep 09, 2008	38.40	38.53	37.80	37.96	1,360,756	-0.46(-1.20%)
Sep 08, 2008	38.44	38.96	37.63	38.42	1,212,307	+0.17(+0.44%)
Sep 05, 2008	38.27	38.97	37.77	38.25	1,025,171	-0.23(-0.60%)
Sep 04, 2008	38.91	39.25	38.44	38.48	933,596	-0.70(-1.79%)
Sep 03, 2008	39.65	39.92	39.02	39.18	1,047,293	-0.47(-1.19%)

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.