Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	59.12	63.21	57.80	61.50	14,815,711	+1.94(+3.25%)
Nov 26, 2008	54.21	61.08	54.03	59.56	32,129,092	+3.67(+6.58%)
Nov 25, 2008	55.60	58.00	51.79	55.88	49,660,900	+3.39(+6.47%)
Nov 24, 2008	43.70	54.58	43.03	52.49	57,306,048	+10.99(+26.47%)
Nov 21, 2008	42.46	42.46	36.91	41.50	50,860,444	+1.02(+2.52%)
Nov 20, 2008	42.04	44.80	38.15	40.48	71,424,808	-2.48(-5.76%)
Nov 19, 2008	47.75	49.40	42.46	42.96	39,152,096	-5.33(-11.04%)
Nov 18, 2008	48.84	50.99	47.15	48.29	33,057,926	-0.36(-0.74%)
Nov 17, 2008	50.44	51.64	48.08	48.65	26,077,886	-3.30(-6.35%)
Nov 14, 2008	52.82	54.50	50.70	51.95	0	-2.54(-4.66%)
Nov 13, 2008	52.78	54.81	47.51	54.49	51,374,916	+2.49(+4.79%)
Nov 12, 2008	56.05	57.33	50.25	52.00	44,210,548	-6.14(-10.57%)
Nov 11, 2008	54.40	58.72	51.91	58.14	61,106,064	+2.70(+4.87%)
Nov 10, 2008	61.33	61.68	53.34	55.44	60,954,460	-5.12(-8.45%)
Nov 07, 2008	63.41	63.72	58.39	60.56	40,405,316	-2.29(-3.64%)
Nov 06, 2008	66.88	69.13	61.82	62.84	33,310,782	-5.22(-7.67%)
Nov 05, 2008	72.23	73.74	67.34	68.07	20,161,766	-5.89(-7.97%)
Nov 04, 2008	70.61	73.96	67.87	73.96	28,496,462	+4.60(+6.63%)
Nov 03, 2008	71.63	74.16	67.97	69.36	25,428,142	-2.65(-3.69%)
Oct 31, 2008	69.27	73.96	67.89	72.02	31,965,936	+1.08(+1.53%)
Oct 30, 2008	78.76	78.83	68.52	70.93	38,136,844	-5.10(-6.71%)
Oct 29, 2008	72.68	79.96	69.03	76.03	35,669,224	+3.18(+4.37%)
Oct 28, 2008	75.51	75.71	64.01	72.85	64,310,208	+0.54(+0.74%)
Oct 27, 2008	75.36	79.41	71.21	72.31	26,453,972	-5.85(-7.49%)
Oct 24, 2008	74.74	81.75	74.74	78.17	31,471,418	-6.37(-7.53%)
Oct 23, 2008	88.74	90.31	79.19	84.53	32,792,048	-5.05(-5.63%)
Oct 22, 2008	91.24	93.57	86.42	89.58	19,858,406	-4.90(-5.18%)
Oct 21, 2008	94.08	96.24	92.51	94.48	17,453,032	-0.12(-0.12%)
Oct 20, 2008	91.52	96.38	90.04	94.59	21,716,948	+5.61(+6.30%)
Oct 17, 2008	85.83	92.33	83.30	88.99	0	+1.48(+1.69%)
Oct 16, 2008	89.53	92.25	81.79	87.51	35,838,600	-0.58(-0.66%)
Oct 15, 2008	89.10	93.98	86.25	88.09	28,576,792	-7.59(-7.93%)
Oct 14, 2008	98.07	99.65	91.34	95.68	53,441,228	+9.26(+10.72%)
Oct 13, 2008	77.02	90.04	70.85	86.42	58,316,176	+17.28(+25.00%)
Oct 10, 2008	67.04	77.39	57.61	69.13	91,642,760	-9.77(-12.38%)
Oct 09, 2008	91.67	92.60	77.85	78.91	36,157,768	-9.07(-10.31%)
Oct 08, 2008	85.64	94.20	83.73	87.98	23,407,548	-1.56(-1.74%)
Oct 07, 2008	99.27	99.27	87.21	89.53	22,072,586	-7.01(-7.26%)
Oct 06, 2008	95.06	99.01	89.53	96.54	27,445,862	-3.11(-3.13%)
Oct 03, 2008	103.42	110.55	98.83	99.65	0	-2.76(-2.69%)
Oct 02, 2008	102.90	103.71	99.69	102.41	13,993,624	-2.30(-2.20%)
Oct 01, 2008	99.12	105.38	97.31	104.71	17,775,532	+5.06(+5.08%)
Sep 30, 2008	98.79	101.21	96.93	99.65	16,865,060	+5.68(+6.05%)
Sep 29, 2008	104.71	104.81	81.75	93.97	30,424,864	-13.46(-12.53%)
Sep 26, 2008	103.15	107.43	100.83	107.43	0	+1.94(+1.84%)
Sep 25, 2008	104.52	107.43	100.25	105.49	24,589,686	+1.95(+1.88%)
Sep 24, 2008	100.00	104.09	98.11	103.55	59,873,096	+6.19(+6.36%)
Sep 23, 2008	92.56	98.06	87.98	97.36	25,884,248	+3.32(+3.54%)
Sep 22, 2008	103.38	105.60	93.76	94.03	28,160,562	-7.02(-6.95%)
Sep 19, 2008	110.95	112.87	89.92	101.06	0	+16.97(+20.18%)
Sep 18, 2008	82.53	93.43	66.86	84.08	146,897,056	-5.06(-5.68%)
Sep 17, 2008	94.05	98.56	76.13	89.14	143,824,496	-14.41(-13.92%)
Sep 16, 2008	90.31	105.33	90.41	103.55	61,837,104	-1.94(-1.84%)
Sep 15, 2008	110.77	117.87	101.55	105.49	54,584,492	-14.57(-12.13%)
Sep 12, 2008	120.19	125.94	118.61	120.06	0	-2.20(-1.80%)
Sep 11, 2008	117.84	124.12	116.68	122.25	26,655,806	-0.44(-0.36%)
Sep 10, 2008	124.49	125.35	121.24	122.69	16,619,649	-3.18(-2.52%)
Sep 09, 2008	130.25	131.09	124.96	125.87	15,975,187	-6.27(-4.75%)
Sep 08, 2008	133.13	134.26	126.52	132.14	19,242,692	+5.05(+3.98%)
Sep 05, 2008	122.83	127.46	122.79	127.09	0	+1.82(+1.45%)
Sep 04, 2008	129.35	130.41	124.57	125.27	10,005,735	-5.22(-4.00%)
Sep 03, 2008	127.66	130.73	126.15	130.49	8,571,737	+1.78(+1.39%)

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.