Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	28.76	30.20	28.05	30.17	1,793,675	+1.53(+5.36%)
Nov 26, 2008	26.64	28.69	25.59	28.64	5,416,697	+1.83(+6.84%)
Nov 25, 2008	26.99	28.42	26.49	26.80	4,678,160	-0.41(-1.49%)
Nov 24, 2008	25.59	28.42	25.36	27.21	3,901,119	+1.98(+7.86%)
Nov 21, 2008	23.85	25.23	21.96	25.23	4,297,933	+1.95(+8.36%)
Nov 20, 2008	25.18	26.36	22.74	23.28	5,920,949	-2.95(-11.24%)
Nov 19, 2008	27.48	29.07	26.14	26.23	4,326,706	-1.85(-6.60%)
Nov 18, 2008	27.79	29.45	26.83	28.08	4,996,296	+0.44(+1.59%)
Nov 17, 2008	26.53	29.23	26.53	27.64	2,848,821	+0.14(+0.52%)
Nov 14, 2008	29.06	29.46	26.95	27.50	3,934,600	-1.41(-4.87%)
Nov 13, 2008	28.91	29.02	24.47	28.91	7,508,940	+0.60(+2.13%)
Nov 12, 2008	29.84	30.75	28.03	28.30	4,274,517	-2.61(-8.44%)
Nov 11, 2008	30.59	31.27	29.24	30.91	3,359,654	-0.51(-1.63%)
Nov 10, 2008	33.75	33.75	30.19	31.42	3,658,205	+0.00(+0.00%)
Nov 07, 2008	29.84	31.42	29.15	31.42	3,201,062	+2.29(+7.85%)
Nov 06, 2008	30.08	32.00	28.92	29.13	5,500,589	-2.25(-7.16%)
Nov 05, 2008	32.95	33.03	31.27	31.38	4,103,305	-0.82(-2.54%)
Nov 04, 2008	31.97	33.50	31.72	32.20	5,092,998	+2.55(+8.60%)
Nov 03, 2008	27.75	29.84	27.29	29.65	4,958,103	+2.35(+8.62%)
Oct 31, 2008	26.10	28.96	24.76	27.29	6,054,878	+1.80(+7.05%)
Oct 30, 2008	24.86	26.95	24.31	25.50	5,873,246	+1.47(+6.12%)
Oct 29, 2008	22.01	24.87	21.67	24.02	7,757,726	+2.71(+12.74%)
Oct 28, 2008	23.80	24.16	19.61	21.31	8,296,614	-0.72(-3.26%)
Oct 27, 2008	24.51	24.51	22.03	22.03	5,253,166	-2.57(-10.46%)
Oct 24, 2008	23.61	25.83	23.46	24.60	5,401,935	-2.39(-8.87%)
Oct 23, 2008	26.36	28.28	24.31	26.99	11,129,698	+1.95(+7.77%)
Oct 22, 2008	28.75	28.75	23.95	25.05	6,669,619	-4.06(-13.96%)
Oct 21, 2008	31.61	31.72	28.81	29.11	3,319,512	-2.52(-7.95%)
Oct 20, 2008	31.21	33.91	30.70	31.63	3,451,514	+1.46(+4.83%)
Oct 17, 2008	26.88	31.07	25.23	30.17	7,622,906	+2.91(+10.69%)
Oct 16, 2008	29.08	29.27	26.29	27.26	6,065,900	-0.63(-2.27%)
Oct 15, 2008	31.54	31.54	27.58	27.89	4,826,971	-4.51(-13.93%)
Oct 14, 2008	34.16	34.68	31.70	32.40	4,087,351	-0.14(-0.41%)
Oct 13, 2008	30.39	33.68	29.96	32.54	3,926,130	+4.68(+16.81%)
Oct 10, 2008	28.43	30.55	24.88	27.85	5,323,059	-2.61(-8.56%)
Oct 09, 2008	31.09	33.81	28.34	30.46	3,772,864	-0.29(-0.95%)
Oct 08, 2008	29.13	33.62	27.72	30.75	7,013,628	-0.38(-1.23%)
Oct 07, 2008	34.75	35.11	29.84	31.14	4,676,931	-2.17(-6.53%)
Oct 06, 2008	34.02	34.35	29.13	33.31	6,289,181	-2.44(-6.82%)
Oct 03, 2008	36.28	39.50	35.00	35.75	0	+0.11(+0.30%)
Oct 02, 2008	41.57	41.92	33.38	35.64	10,824,139	-9.12(-20.38%)
Oct 01, 2008	45.48	46.37	44.33	44.77	3,536,049	-0.13(-0.28%)
Sep 30, 2008	43.95	46.04	42.63	44.89	3,821,389	+2.19(+5.12%)
Sep 29, 2008	49.40	49.40	41.80	42.71	6,286,644	-6.94(-13.98%)
Sep 26, 2008	50.64	51.65	49.35	49.65	0	-2.49(-4.78%)
Sep 25, 2008	52.52	53.65	52.01	52.14	2,348,713	-0.69(-1.30%)
Sep 24, 2008	52.83	53.86	51.52	52.83	2,296,663	+1.17(+2.26%)
Sep 23, 2008	51.44	54.00	50.78	51.67	3,984,295	-0.16(-0.32%)
Sep 22, 2008	52.69	52.94	50.15	51.83	3,350,213	-0.01(-0.01%)
Sep 19, 2008	51.73	52.23	49.49	51.84	0	+2.33(+4.71%)
Sep 18, 2008	51.49	52.00	48.01	49.51	4,948,029	-1.29(-2.55%)
Sep 17, 2008	51.22	51.87	49.95	50.80	4,310,982	-0.55(-1.07%)
Sep 16, 2008	49.60	51.79	47.85	51.35	6,104,089	+0.77(+1.52%)
Sep 15, 2008	51.89	52.73	50.37	50.58	2,369,975	-3.33(-6.17%)
Sep 12, 2008	51.03	54.22	50.58	53.90	5,409,968	+2.86(+5.60%)
Sep 11, 2008	51.16	51.24	49.80	51.05	6,739,698	-0.86(-1.66%)
Sep 10, 2008	50.81	53.41	50.05	51.91	6,241,869	+1.18(+2.33%)
Sep 09, 2008	56.72	56.72	49.85	50.73	8,212,212	-6.08(-10.71%)
Sep 08, 2008	59.51	60.36	56.31	56.81	2,547,249	-1.80(-3.08%)
Sep 05, 2008	56.85	58.80	55.92	58.62	0	+1.51(+2.65%)
Sep 04, 2008	58.96	60.68	57.00	57.10	3,890,505	-2.37(-3.98%)
Sep 03, 2008	59.57	61.57	58.91	59.47	3,986,949	-0.94(-1.55%)

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.