Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.66	33.72	32.66	33.60	1,994,253	+0.85(+2.59%)
Nov 26, 2008	32.63	33.00	32.10	32.76	5,598,273	-0.33(-0.98%)
Nov 25, 2008	33.97	34.19	32.63	33.08	6,298,424	-0.03(-0.09%)
Nov 24, 2008	32.80	33.75	32.26	33.11	6,542,432	+0.80(+2.48%)
Nov 21, 2008	32.03	32.33	30.70	32.31	9,015,054	+0.87(+2.76%)
Nov 20, 2008	32.37	33.42	31.21	31.44	8,876,957	-1.17(-3.58%)
Nov 19, 2008	33.63	34.26	32.53	32.61	5,462,143	-1.20(-3.56%)
Nov 18, 2008	33.03	33.81	32.33	33.81	5,217,470	+0.78(+2.36%)
Nov 17, 2008	33.01	34.02	32.70	33.03	3,708,969	-0.33(-0.98%)
Nov 14, 2008	33.90	34.80	33.02	33.36	0	-0.90(-2.63%)
Nov 13, 2008	33.04	34.35	31.76	34.26	8,177,822	+1.39(+4.23%)
Nov 12, 2008	33.01	33.41	32.65	32.87	4,798,293	-0.62(-1.84%)
Nov 11, 2008	33.58	34.02	33.01	33.49	4,013,792	-0.40(-1.18%)
Nov 10, 2008	34.32	34.62	33.26	33.89	5,423,078	+0.20(+0.59%)
Nov 07, 2008	33.72	33.92	33.06	33.69	5,008,260	+0.27(+0.82%)
Nov 06, 2008	33.73	34.65	33.31	33.42	5,335,157	-0.95(-2.77%)
Nov 05, 2008	35.57	35.95	34.23	34.37	5,240,913	-1.61(-4.48%)
Nov 04, 2008	36.04	36.08	35.37	35.98	4,488,933	+0.61(+1.73%)
Nov 03, 2008	35.54	35.99	35.27	35.37	3,998,728	-0.27(-0.75%)
Oct 31, 2008	35.19	36.16	35.18	35.64	4,992,076	+0.20(+0.57%)
Oct 30, 2008	35.74	35.76	34.39	35.44	7,173,621	+1.08(+3.13%)
Oct 29, 2008	34.83	35.96	34.24	34.36	6,486,758	-0.51(-1.47%)
Oct 28, 2008	32.70	34.93	31.57	34.87	8,852,465	+2.77(+8.62%)
Oct 27, 2008	31.96	32.91	31.41	32.10	7,084,259	+0.12(+0.36%)
Oct 24, 2008	31.98	32.72	31.41	31.99	7,327,039	-1.26(-3.79%)
Oct 23, 2008	33.72	33.76	31.85	33.25	9,076,430	-0.02(-0.07%)
Oct 22, 2008	34.42	34.44	32.47	33.27	10,334,599	-2.59(-7.22%)
Oct 21, 2008	35.99	36.58	35.48	35.86	7,820,221	-0.19(-0.53%)
Oct 20, 2008	34.49	36.11	34.49	36.05	5,946,085	+1.17(+3.35%)
Oct 17, 2008	34.59	35.73	32.89	34.88	8,098,974	-0.10(-0.30%)
Oct 16, 2008	32.90	35.50	31.98	34.99	12,616,743	+2.32(+7.10%)
Oct 15, 2008	34.54	34.66	32.56	32.67	6,481,207	-2.22(-6.37%)
Oct 14, 2008	35.79	36.42	34.06	34.89	7,948,904	-0.06(-0.18%)
Oct 13, 2008	34.17	35.00	33.44	34.95	6,977,237	+2.03(+6.16%)
Oct 10, 2008	31.67	34.67	31.41	32.92	0	-0.23(-0.68%)
Oct 09, 2008	36.36	36.36	33.02	33.15	11,107,534	-2.86(-7.94%)
Oct 08, 2008	35.47	36.45	34.89	36.01	12,132,328	+0.34(+0.95%)
Oct 07, 2008	36.62	36.99	35.57	35.67	7,493,956	-0.65(-1.78%)
Oct 06, 2008	36.38	37.24	35.61	36.32	9,093,142	-1.12(-3.00%)
Oct 03, 2008	38.56	38.56	37.27	37.44	0	-0.62(-1.62%)
Oct 02, 2008	37.93	38.59	37.49	38.06	6,921,271	+0.14(+0.37%)
Oct 01, 2008	37.46	37.98	37.13	37.92	4,482,355	+0.22(+0.57%)
Sep 30, 2008	37.45	37.72	36.66	37.70	7,422,817	+0.73(+1.97%)
Sep 29, 2008	38.04	38.45	36.98	36.98	7,134,997	-1.44(-3.75%)
Sep 26, 2008	37.13	38.48	37.13	38.42	0	+0.94(+2.50%)
Sep 25, 2008	37.43	37.89	37.22	37.48	4,725,228	+0.35(+0.96%)
Sep 24, 2008	36.95	37.51	36.59	37.13	3,290,539	+0.21(+0.57%)
Sep 23, 2008	37.22	37.79	36.87	36.92	4,149,585	-0.30(-0.80%)
Sep 22, 2008	38.10	38.20	37.01	37.22	5,609,685	-1.20(-3.12%)
Sep 19, 2008	38.31	38.56	37.37	38.41	0	+0.52(+1.38%)
Sep 18, 2008	37.83	38.02	37.03	37.89	8,265,387	+0.46(+1.23%)
Sep 17, 2008	37.41	38.12	37.20	37.43	9,253,483	-0.17(-0.45%)
Sep 16, 2008	37.19	37.81	36.93	37.60	6,225,450	+0.18(+0.48%)
Sep 15, 2008	36.88	38.27	36.88	37.42	5,025,961	-0.13(-0.36%)
Sep 12, 2008	37.22	37.57	36.99	37.55	5,074,805	+0.15(+0.40%)
Sep 11, 2008	36.97	37.45	36.87	37.40	6,049,281	-0.02(-0.06%)
Sep 10, 2008	37.83	37.96	37.36	37.43	5,779,704	-0.51(-1.33%)
Sep 09, 2008	37.79	38.76	37.54	37.93	10,862,711	+0.77(+2.08%)
Sep 08, 2008	36.63	37.33	36.45	37.16	5,114,059	+0.99(+2.75%)
Sep 05, 2008	35.63	36.23	35.50	36.16	0	+0.53(+1.50%)
Sep 04, 2008	36.03	36.20	35.61	35.63	5,194,207	-0.53(-1.48%)
Sep 03, 2008	36.35	36.77	35.95	36.16	4,843,951	-0.40(-1.10%)

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.