Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	43.80	44.45	43.50	44.44	697,807	+0.74(+1.69%)
Nov 27, 2008	44.00	45.19	43.53	43.70	246,183	-0.80(-1.80%)
Nov 26, 2008	44.99	45.10	43.57	44.50	908,230	-0.22(-0.49%)
Nov 25, 2008	44.78	45.10	43.29	44.72	871,341	+1.07(+2.45%)
Nov 24, 2008	43.44	45.50	42.75	43.65	857,930	+0.68(+1.58%)
Nov 21, 2008	43.60	43.94	41.39	42.97	1,512,909	-0.07(-0.16%)
Nov 20, 2008	43.46	44.19	42.00	43.04	749,386	-0.42(-0.97%)
Nov 19, 2008	44.27	45.34	43.30	43.46	830,867	-0.58(-1.32%)
Nov 18, 2008	45.28	45.74	43.52	44.04	840,460	-0.78(-1.74%)
Nov 17, 2008	45.69	45.85	44.50	44.82	646,723	-0.86(-1.88%)
Nov 14, 2008	46.00	47.48	45.11	45.68	880,693	-0.27(-0.59%)
Nov 13, 2008	45.36	46.19	44.68	45.95	2,064,684	+0.61(+1.35%)
Nov 12, 2008	46.00	46.21	45.06	45.34	1,368,183	-0.66(-1.43%)
Nov 11, 2008	46.00	46.49	45.58	46.00	628,038	-0.81(-1.73%)
Nov 10, 2008	47.99	48.45	46.61	46.81	309,332	-0.12(-0.26%)
Nov 07, 2008	47.54	47.54	46.50	46.93	470,956	-0.52(-1.10%)
Nov 06, 2008	47.85	48.49	46.38	47.45	953,605	-0.22(-0.46%)
Nov 05, 2008	47.15	48.24	46.55	47.67	621,525	+0.55(+1.17%)
Nov 04, 2008	46.84	47.28	45.41	47.12	641,201	+0.88(+1.90%)
Nov 03, 2008	47.39	47.39	45.61	46.24	457,749	-0.16(-0.34%)
Oct 31, 2008	46.00	47.07	45.25	46.40	768,241	+0.65(+1.42%)
Oct 30, 2008	45.87	46.10	44.91	45.75	643,078	+0.75(+1.67%)
Oct 29, 2008	43.20	45.20	43.10	45.00	2,013,561	+2.01(+4.68%)
Oct 28, 2008	42.63	43.55	42.10	42.99	973,645	+1.36(+3.27%)
Oct 27, 2008	41.80	43.74	41.50	41.63	1,164,005	-0.89(-2.09%)
Oct 24, 2008	43.00	43.20	41.61	42.52	1,432,635	-1.45(-3.30%)
Oct 23, 2008	43.97	45.32	43.50	43.97	2,114,048	+0.00(+0.00%)
Oct 22, 2008	44.70	45.47	43.77	43.97	638,524	-1.78(-3.89%)
Oct 21, 2008	45.75	47.24	45.38	45.75	671,176	-0.64(-1.38%)
Oct 20, 2008	45.35	46.39	44.50	46.39	811,284	+1.24(+2.75%)
Oct 17, 2008	44.40	45.50	43.78	45.15	1,039,084	+0.33(+0.74%)
Oct 16, 2008	45.32	46.18	43.83	44.82	1,059,518	-0.44(-0.97%)
Oct 15, 2008	43.58	45.80	43.58	45.26	1,464,010	+0.29(+0.64%)
Oct 14, 2008	49.77	51.94	44.10	44.97	1,447,247	-1.90(-4.05%)
Oct 10, 2008	44.22	47.73	44.22	46.87	1,714,553	+0.57(+1.23%)
Oct 09, 2008	48.61	48.85	45.29	46.30	1,031,823	-2.34(-4.81%)
Oct 08, 2008	48.40	49.38	47.50	48.64	1,085,774	-0.36(-0.73%)
Oct 07, 2008	49.81	50.72	49.00	49.00	1,538,334	-0.27(-0.55%)
Oct 06, 2008	50.50	50.50	45.25	49.27	1,413,424	-1.45(-2.86%)
Oct 03, 2008	51.98	52.39	50.36	50.72	637,023	-0.28(-0.55%)
Oct 02, 2008	51.32	52.00	50.40	51.00	665,096	-1.00(-1.92%)
Oct 01, 2008	51.67	52.00	50.25	52.00	682,430	+0.65(+1.27%)
Sep 30, 2008	51.73	52.34	50.17	51.35	978,266	+0.10(+0.20%)
Sep 29, 2008	53.01	53.13	50.10	51.25	605,288	-1.41(-2.68%)
Sep 26, 2008	52.75	53.54	52.37	52.66	363,334	-0.96(-1.79%)
Sep 25, 2008	52.48	54.13	51.85	53.62	838,382	+1.17(+2.23%)
Sep 24, 2008	52.52	52.99	52.12	52.45	1,096,993	-0.31(-0.59%)
Sep 23, 2008	52.30	53.42	52.30	52.76	777,024	+0.16(+0.30%)
Sep 22, 2008	53.28	54.86	52.36	52.60	548,776	-1.40(-2.59%)
Sep 19, 2008	53.01	54.50	52.20	54.00	1,707,782	+0.12(+0.22%)
Sep 18, 2008	53.22	55.30	52.92	53.88	692,637	+0.65(+1.22%)
Sep 17, 2008	53.49	54.20	53.00	53.23	815,598	-0.52(-0.97%)
Sep 16, 2008	53.38	54.25	52.96	53.75	708,823	-0.25(-0.46%)
Sep 15, 2008	53.25	55.10	52.89	54.00	600,651	-0.44(-0.81%)
Sep 12, 2008	55.00	55.19	54.11	54.44	489,410	-0.59(-1.07%)
Sep 11, 2008	56.40	56.40	54.83	55.03	686,431	-1.44(-2.55%)
Sep 10, 2008	54.37	56.55	54.37	56.47	854,218	+2.11(+3.88%)
Sep 09, 2008	54.18	54.90	53.65	54.36	468,155	+0.70(+1.30%)
Sep 08, 2008	54.46	54.73	53.40	53.66	391,768	-0.56(-1.03%)
Sep 05, 2008	54.28	55.05	53.52	54.22	463,140	-0.03(-0.06%)
Sep 04, 2008	55.12	55.44	54.11	54.25	593,998	-1.32(-2.38%)
Sep 03, 2008	55.00	55.70	54.75	55.57	896,686	+0.58(+1.05%)

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.