Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.50	35.66	33.98	35.47	6,965,811	+0.42(+1.20%)
Nov 26, 2008	32.38	35.15	31.93	35.05	14,387,371	+2.40(+7.37%)
Nov 25, 2008	32.65	32.91	30.94	32.65	18,805,074	+0.22(+0.67%)
Nov 24, 2008	32.14	32.82	31.17	32.43	34,608,552	+0.97(+3.09%)
Nov 21, 2008	28.75	31.60	27.51	31.46	33,849,024	+3.78(+13.64%)
Nov 20, 2008	32.15	32.49	27.27	27.69	38,802,604	-5.38(-16.28%)
Nov 19, 2008	34.91	35.86	32.85	33.07	22,955,898	-2.05(-5.83%)
Nov 18, 2008	33.81	35.24	33.17	35.12	18,926,476	+1.59(+4.75%)
Nov 17, 2008	33.84	35.52	33.04	33.52	16,925,654	-0.57(-1.66%)
Nov 14, 2008	35.11	36.63	33.22	34.09	0	-2.06(-5.69%)
Nov 13, 2008	31.63	36.33	30.76	36.14	28,020,180	+4.69(+14.91%)
Nov 12, 2008	33.22	33.47	31.43	31.45	24,806,388	-2.55(-7.50%)
Nov 11, 2008	35.10	35.38	33.37	34.01	14,014,176	-1.75(-4.89%)
Nov 10, 2008	37.07	38.52	34.63	35.75	17,678,618	-0.17(-0.47%)
Nov 07, 2008	33.94	36.13	33.89	35.92	0	+2.26(+6.71%)
Nov 06, 2008	35.42	35.65	33.16	33.66	26,014,596	-1.46(-4.16%)
Nov 05, 2008	35.51	36.58	34.87	35.12	26,479,802	-1.29(-3.53%)
Nov 04, 2008	35.94	36.59	35.12	36.41	35,409,640	+1.64(+4.73%)
Nov 03, 2008	36.59	36.82	34.39	34.77	24,444,068	-1.34(-3.72%)
Oct 31, 2008	36.06	37.12	35.27	36.11	27,276,650	-0.77(-2.09%)
Oct 30, 2008	37.38	38.40	35.40	36.88	25,292,158	+1.31(+3.68%)
Oct 29, 2008	34.26	38.10	33.99	35.57	26,825,860	+2.01(+6.00%)
Oct 28, 2008	31.47	33.68	29.37	33.56	26,923,786	+3.30(+10.91%)
Oct 27, 2008	32.42	33.35	30.12	30.26	22,681,920	-2.96(-8.92%)
Oct 24, 2008	33.18	34.60	31.72	33.22	26,179,596	-3.16(-8.69%)
Oct 23, 2008	35.44	36.95	33.32	36.38	26,005,474	+1.61(+4.62%)
Oct 22, 2008	36.00	36.13	34.41	34.77	27,659,708	-2.82(-7.51%)
Oct 21, 2008	37.80	39.58	36.97	37.60	20,859,566	-1.37(-3.52%)
Oct 20, 2008	36.21	39.12	36.09	38.97	23,178,700	+4.02(+11.50%)
Oct 17, 2008	35.38	36.98	31.61	34.95	0	-2.24(-6.03%)
Oct 16, 2008	39.08	40.06	34.76	37.19	47,404,800	-0.84(-2.21%)
Oct 15, 2008	45.11	45.31	37.33	38.03	29,895,050	-8.58(-18.40%)
Oct 14, 2008	47.06	47.88	43.55	46.61	36,014,460	+0.78(+1.71%)
Oct 13, 2008	44.27	46.14	42.25	45.83	32,912,908	+3.53(+8.35%)
Oct 10, 2008	39.19	42.33	35.83	42.30	0	-0.03(-0.08%)
Oct 09, 2008	47.41	48.90	42.33	42.33	27,079,614	-3.91(-8.45%)
Oct 08, 2008	44.05	48.91	42.89	46.24	35,645,252	+0.45(+0.99%)
Oct 07, 2008	51.65	52.69	45.34	45.79	30,342,440	-2.80(-5.77%)
Oct 06, 2008	49.42	49.69	42.86	48.59	33,781,984	-2.12(-4.18%)
Oct 03, 2008	50.76	54.53	50.20	50.71	0	+0.33(+0.65%)
Oct 02, 2008	52.38	52.61	48.78	50.38	22,814,900	-3.36(-6.26%)
Oct 01, 2008	53.84	54.35	51.21	53.74	18,012,006	-0.85(-1.56%)
Sep 30, 2008	52.67	55.93	52.57	54.59	23,569,484	+3.03(+5.88%)
Sep 29, 2008	58.28	58.71	51.41	51.56	30,526,850	-8.59(-14.27%)
Sep 26, 2008	59.84	60.49	58.45	60.15	0	-1.39(-2.26%)
Sep 25, 2008	60.45	62.31	60.28	61.54	13,015,600	+1.25(+2.08%)
Sep 24, 2008	61.47	61.47	59.37	60.28	13,626,625	+0.01(+0.01%)
Sep 23, 2008	62.48	63.07	60.02	60.28	17,437,314	-2.60(-4.14%)
Sep 22, 2008	63.41	65.50	62.87	62.88	13,631,460	-0.54(-0.85%)
Sep 19, 2008	59.77	63.42	57.99	63.42	0	+5.64(+9.77%)
Sep 18, 2008	59.18	59.47	55.38	57.78	25,003,842	+0.43(+0.76%)
Sep 17, 2008	60.61	61.67	56.99	57.34	20,288,968	-3.38(-5.56%)
Sep 16, 2008	55.93	60.73	54.65	60.72	21,885,514	+2.73(+4.70%)
Sep 15, 2008	59.33	61.56	57.99	57.99	17,939,046	-4.01(-6.46%)
Sep 12, 2008	60.85	62.57	60.84	62.00	0	+1.15(+1.90%)
Sep 11, 2008	58.88	61.21	58.31	60.84	18,639,856	+1.69(+2.86%)
Sep 10, 2008	57.33	59.91	57.14	59.15	22,614,472	+2.59(+4.59%)
Sep 09, 2008	59.59	59.81	56.40	56.56	23,614,432	-3.57(-5.94%)
Sep 08, 2008	61.71	62.22	59.36	60.13	19,090,148	+0.15(+0.26%)
Sep 05, 2008	60.73	61.14	58.65	59.98	0	-0.66(-1.10%)
Sep 04, 2008	61.94	62.91	59.95	60.64	15,862,812	-1.34(-2.15%)
Sep 03, 2008	62.89	63.96	60.28	61.98	17,849,346	-1.27(-2.00%)

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.