Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	35.00	35.64	34.84	35.56	3,579,885	+0.39(+1.11%)
Nov 26, 2008	33.20	35.16	33.06	35.16	11,882,980	+1.16(+3.41%)
Nov 25, 2008	34.23	34.37	32.91	34.00	11,388,319	+0.80(+2.40%)
Nov 24, 2008	31.87	34.04	31.48	33.21	13,961,008	+1.99(+6.38%)
Nov 21, 2008	30.06	31.22	28.63	31.22	13,633,498	+1.73(+5.87%)
Nov 20, 2008	31.32	32.07	28.98	29.48	13,118,002	-2.40(-7.52%)
Nov 19, 2008	33.93	34.14	31.65	31.88	13,638,173	-2.22(-6.50%)
Nov 18, 2008	33.61	34.34	32.64	34.10	10,343,501	+0.52(+1.55%)
Nov 17, 2008	34.28	34.96	33.57	33.58	9,663,175	-1.04(-2.99%)
Nov 14, 2008	35.44	36.35	34.40	34.61	7,641,097	-1.72(-4.73%)
Nov 13, 2008	33.72	36.33	32.35	36.33	11,139,665	+2.61(+7.74%)
Nov 12, 2008	34.90	35.43	33.49	33.72	4,936,475	-1.71(-4.83%)
Nov 11, 2008	35.83	36.28	34.91	35.43	6,335,421	-0.84(-2.31%)
Nov 10, 2008	37.50	37.80	35.78	36.27	5,691,128	-0.52(-1.42%)
Nov 07, 2008	36.29	36.98	35.83	36.79	6,511,148	+0.81(+2.26%)
Nov 06, 2008	37.56	37.82	35.64	35.98	8,931,102	-1.75(-4.65%)
Nov 05, 2008	39.53	39.95	37.63	37.74	6,604,784	-2.22(-5.55%)
Nov 04, 2008	39.48	40.08	39.00	39.95	8,761,769	+1.42(+3.69%)
Nov 03, 2008	38.41	38.67	38.06	38.53	6,254,557	+0.10(+0.26%)
Oct 31, 2008	37.52	38.97	37.33	38.43	5,565,932	+0.79(+2.10%)
Oct 30, 2008	38.34	38.51	36.55	37.64	6,993,651	+1.16(+3.18%)
Oct 29, 2008	37.28	38.40	36.21	36.48	10,218,762	-0.96(-2.55%)
Oct 28, 2008	34.85	37.44	33.41	37.44	8,013,632	+3.66(+10.83%)
Oct 27, 2008	34.11	35.44	33.57	33.78	4,729,821	-1.06(-3.04%)
Oct 24, 2008	33.82	35.61	33.34	34.84	6,258,881	-1.30(-3.59%)
Oct 23, 2008	35.90	36.63	34.00	36.13	9,222,989	+0.36(+1.01%)
Oct 22, 2008	37.19	38.04	34.66	35.77	6,435,433	-2.27(-5.96%)
Oct 21, 2008	38.52	39.13	37.77	38.04	5,731,354	-0.91(-2.34%)
Oct 20, 2008	37.61	38.98	37.25	38.95	5,564,764	+1.76(+4.73%)
Oct 17, 2008	35.97	38.87	35.97	37.19	6,762,357	-0.29(-0.77%)
Oct 16, 2008	36.41	37.48	34.19	37.48	10,502,744	+1.56(+4.34%)
Oct 15, 2008	38.99	38.99	35.77	35.92	6,755,866	-3.56(-9.01%)
Oct 14, 2008	41.36	41.77	38.42	39.48	7,871,076	+0.23(+0.59%)
Oct 13, 2008	37.71	39.37	36.34	39.25	4,836,571	+4.46(+12.83%)
Oct 10, 2008	33.68	36.61	32.16	34.79	9,218,422	-1.26(-3.50%)
Oct 09, 2008	39.08	39.66	35.31	36.05	4,657,921	-2.59(-6.71%)
Oct 08, 2008	38.61	40.45	38.08	38.64	6,618,318	-0.78(-1.98%)
Oct 07, 2008	42.71	42.79	39.42	39.42	5,332,281	-3.08(-7.25%)
Oct 06, 2008	42.74	42.92	40.24	42.50	6,057,901	-1.59(-3.61%)
Oct 03, 2008	45.52	46.25	43.82	44.10	5,715,333	-0.84(-1.87%)
Oct 02, 2008	46.19	46.23	44.61	44.94	3,043,673	-1.38(-2.97%)
Oct 01, 2008	46.03	46.69	45.38	46.32	3,584,170	+0.02(+0.05%)
Sep 30, 2008	46.13	46.44	44.64	46.29	3,731,779	+1.43(+3.20%)
Sep 29, 2008	47.34	48.18	43.92	44.86	5,817,443	-3.32(-6.89%)
Sep 26, 2008	47.42	48.25	46.94	48.18	0	+0.15(+0.32%)
Sep 25, 2008	47.76	48.42	47.19	48.03	3,549,901	+0.53(+1.11%)
Sep 24, 2008	47.39	47.51	46.76	47.50	3,119,318	-0.06(-0.12%)
Sep 23, 2008	48.47	48.78	47.31	47.55	3,803,202	-0.57(-1.17%)
Sep 22, 2008	50.03	50.45	48.10	48.12	4,856,570	-2.03(-4.05%)
Sep 19, 2008	49.20	50.15	48.52	50.15	0	+2.30(+4.80%)
Sep 18, 2008	46.21	48.26	44.42	47.85	7,831,217	+2.30(+5.04%)
Sep 17, 2008	46.92	47.28	45.47	45.55	7,689,008	-2.31(-4.82%)
Sep 16, 2008	45.65	48.00	45.59	47.86	6,648,232	+0.83(+1.77%)
Sep 15, 2008	47.32	48.84	47.01	47.03	4,020,046	-2.64(-5.32%)
Sep 12, 2008	49.03	49.80	48.88	49.68	2,170,897	+0.14(+0.28%)
Sep 11, 2008	48.36	49.55	47.97	49.54	3,232,583	+0.62(+1.26%)
Sep 10, 2008	49.14	49.53	48.44	48.92	3,954,549	+0.09(+0.19%)
Sep 09, 2008	51.11	51.35	48.80	48.83	3,435,066	-2.00(-3.93%)
Sep 08, 2008	51.29	51.32	49.41	50.83	3,902,063	+1.42(+2.87%)
Sep 05, 2008	48.77	49.53	48.26	49.41	0	+0.39(+0.80%)
Sep 04, 2008	50.29	50.34	49.01	49.02	2,496,648	-1.58(-3.12%)
Sep 03, 2008	50.26	50.68	50.15	50.60	1,965,101	+0.26(+0.52%)

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.