Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.43	21.46	20.31	21.41	901,761	+0.29(+1.38%)
Nov 26, 2008	20.66	21.25	19.94	21.12	2,511,324	-0.25(-1.18%)
Nov 25, 2008	21.23	21.41	19.90	21.37	6,342,583	+1.34(+6.70%)
Nov 24, 2008	19.45	20.19	19.14	20.03	3,491,977	+0.74(+3.83%)
Nov 21, 2008	20.43	20.68	18.31	19.29	4,292,345	-1.17(-5.71%)
Nov 20, 2008	21.73	21.77	20.32	20.46	3,373,938	-1.72(-7.76%)
Nov 19, 2008	22.42	23.24	21.98	22.18	2,216,773	-0.55(-2.44%)
Nov 18, 2008	24.03	24.29	21.85	22.73	3,545,591	-1.00(-4.22%)
Nov 17, 2008	22.86	24.35	22.50	23.74	1,847,880	+0.53(+2.26%)
Nov 14, 2008	24.19	24.88	23.14	23.21	2,254,980	-1.32(-5.39%)
Nov 13, 2008	23.29	24.61	23.16	24.53	2,892,609	+0.94(+4.00%)
Nov 12, 2008	25.17	25.60	23.26	23.59	2,971,614	-2.08(-8.11%)
Nov 11, 2008	26.05	26.12	25.05	25.67	1,617,779	-0.60(-2.30%)
Nov 10, 2008	28.69	28.69	25.97	26.27	1,626,299	-0.38(-1.42%)
Nov 07, 2008	26.96	27.82	25.94	26.65	5,168,952	-0.30(-1.12%)
Nov 06, 2008	28.39	28.89	26.83	26.96	3,252,457	-1.54(-5.39%)
Nov 05, 2008	31.22	31.22	28.42	28.49	1,673,524	-1.92(-6.30%)
Nov 04, 2008	29.22	30.75	29.21	30.41	1,442,047	+0.43(+1.43%)
Nov 03, 2008	30.07	30.68	29.35	29.98	974,628	-0.01(-0.03%)
Oct 31, 2008	30.34	31.09	29.16	29.99	1,623,597	-0.35(-1.15%)
Oct 30, 2008	27.70	30.44	27.48	30.34	2,082,443	+3.02(+11.04%)
Oct 29, 2008	25.38	28.20	25.03	27.32	2,450,423	+1.79(+7.01%)
Oct 28, 2008	24.22	25.58	23.67	25.54	2,526,020	+2.13(+9.10%)
Oct 27, 2008	23.38	24.48	23.34	23.40	2,371,336	-1.04(-4.26%)
Oct 24, 2008	22.27	24.86	21.30	24.45	3,494,967	+1.75(+7.72%)
Oct 23, 2008	25.24	25.24	21.87	22.69	5,611,416	-1.76(-7.20%)
Oct 22, 2008	27.49	28.33	23.25	24.46	9,664,915	-6.98(-22.22%)
Oct 21, 2008	31.13	32.57	30.91	31.44	2,258,132	+0.13(+0.40%)
Oct 20, 2008	30.00	31.53	29.18	31.31	1,171,000	+1.98(+6.77%)
Oct 17, 2008	28.67	29.90	27.77	29.33	1,392,623	+0.18(+0.60%)
Oct 16, 2008	27.82	29.31	26.75	29.15	2,039,286	+1.33(+4.79%)
Oct 15, 2008	29.19	29.82	27.69	27.82	2,201,631	-2.25(-7.47%)
Oct 14, 2008	31.56	31.56	29.82	30.07	2,356,111	+0.26(+0.88%)
Oct 13, 2008	27.90	30.38	27.90	29.81	1,776,629	+2.59(+9.51%)
Oct 10, 2008	26.67	28.12	25.14	27.22	2,525,781	-0.99(-3.52%)
Oct 09, 2008	31.60	31.60	27.78	28.21	1,796,931	-1.36(-4.61%)
Oct 08, 2008	29.19	30.69	28.85	29.57	2,901,628	-1.15(-3.74%)
Oct 07, 2008	31.38	32.39	30.45	30.72	1,710,368	-0.50(-1.59%)
Oct 06, 2008	34.14	34.24	28.89	31.22	5,067,378	-3.81(-10.89%)
Oct 03, 2008	35.53	36.44	34.94	35.03	1,147,047	-0.51(-1.42%)
Oct 02, 2008	37.94	37.94	34.67	35.53	3,638,865	-2.32(-6.14%)
Oct 01, 2008	39.40	39.40	37.47	37.86	2,048,896	-1.57(-3.97%)
Sep 30, 2008	38.92	39.55	38.06	39.43	1,758,729	+0.15(+0.37%)
Sep 29, 2008	40.86	41.17	38.65	39.28	1,945,464	-1.96(-4.76%)
Sep 26, 2008	38.91	41.49	38.91	41.25	1,617,756	+1.58(+3.97%)
Sep 25, 2008	39.86	40.34	38.91	39.67	1,115,586	-0.18(-0.46%)
Sep 24, 2008	39.82	40.52	39.03	39.85	2,254,301	+0.27(+0.69%)
Sep 23, 2008	40.41	41.09	39.39	39.58	1,305,379	-0.80(-1.98%)
Sep 22, 2008	40.86	40.96	39.28	40.38	6,825,509	-0.52(-1.27%)
Sep 19, 2008	41.83	43.41	40.18	40.90	4,336,139	+1.89(+4.85%)
Sep 18, 2008	37.52	39.56	35.96	39.01	5,082,502	+0.16(+0.40%)
Sep 17, 2008	40.23	40.89	38.69	38.85	2,253,931	-1.72(-4.23%)
Sep 16, 2008	38.43	40.64	37.94	40.57	2,036,013	+1.27(+3.23%)
Sep 15, 2008	39.06	39.63	38.11	39.30	1,535,743	-0.34(-0.85%)
Sep 12, 2008	40.53	40.53	39.15	39.64	1,638,056	-0.85(-2.10%)
Sep 11, 2008	39.73	40.53	39.08	40.49	1,463,913	+0.32(+0.80%)
Sep 10, 2008	39.69	40.26	39.46	40.17	1,533,996	+0.18(+0.45%)
Sep 09, 2008	40.40	41.31	39.54	39.99	1,972,174	-0.67(-1.64%)
Sep 08, 2008	41.14	41.68	40.16	40.65	1,547,937	-0.11(-0.27%)
Sep 05, 2008	39.44	40.86	39.04	40.76	3,019,616	+0.61(+1.53%)
Sep 04, 2008	40.68	40.74	39.37	40.15	2,915,181	-1.06(-2.56%)
Sep 03, 2008	42.86	43.03	40.39	41.21	3,313,566	-1.15(-2.71%)

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.