Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	46.01	46.29	44.83	45.83	1,340,148	-1.06(-2.26%)
Nov 26, 2008	44.30	47.03	44.30	46.89	3,999,528	+4.13(+9.66%)
Nov 25, 2008	43.62	44.07	42.05	42.76	5,178,801	-1.79(-4.02%)
Nov 24, 2008	43.54	45.67	43.15	44.55	4,811,349	-0.35(-0.78%)
Nov 21, 2008	42.70	45.00	38.51	44.90	4,576,400	+4.81(+12.00%)
Nov 20, 2008	41.47	42.62	39.60	40.09	3,929,897	-0.13(-0.32%)
Nov 19, 2008	42.45	42.99	39.95	40.22	3,232,052	-2.65(-6.18%)
Nov 18, 2008	42.14	43.46	41.25	42.87	2,476,179	-0.59(-1.36%)
Nov 17, 2008	44.20	45.00	43.11	43.46	2,571,473	-0.27(-0.62%)
Nov 14, 2008	44.30	45.78	42.95	43.73	5,254,122	-1.89(-4.14%)
Nov 13, 2008	42.18	45.77	39.95	45.62	4,559,599	+4.77(+11.68%)
Nov 12, 2008	43.36	43.52	40.70	40.85	3,503,163	-1.11(-2.65%)
Nov 11, 2008	43.02	43.42	41.50	41.96	3,769,755	-2.96(-6.59%)
Nov 10, 2008	45.78	46.26	43.27	44.92	3,547,696	+1.06(+2.42%)
Nov 07, 2008	42.71	44.00	41.99	43.86	3,625,873	+3.24(+7.98%)
Nov 06, 2008	42.25	42.96	40.08	40.62	3,127,386	-2.81(-6.47%)
Nov 05, 2008	46.28	46.42	43.13	43.43	3,115,459	-4.66(-9.69%)
Nov 04, 2008	46.42	48.44	46.38	48.09	3,164,982	+2.54(+5.58%)
Nov 03, 2008	45.14	45.68	44.85	45.55	2,256,020	+1.66(+3.78%)
Oct 31, 2008	43.94	44.79	42.96	43.89	3,293,331	-0.15(-0.34%)
Oct 30, 2008	44.39	45.00	41.99	44.04	3,628,609	+4.06(+10.16%)
Oct 29, 2008	39.77	41.83	38.95	39.98	4,231,651	-0.27(-0.67%)
Oct 28, 2008	38.05	40.60	36.04	40.25	7,340,844	+5.42(+15.56%)
Oct 27, 2008	36.27	36.85	34.39	34.83	4,976,335	-1.67(-4.58%)
Oct 24, 2008	34.33	37.40	34.33	36.50	4,869,185	-2.43(-6.24%)
Oct 23, 2008	39.49	39.91	36.91	38.93	4,675,364	-0.20(-0.51%)
Oct 22, 2008	40.81	41.00	38.15	39.13	4,109,868	-3.51(-8.23%)
Oct 21, 2008	43.26	44.55	42.46	42.64	3,358,893	-2.93(-6.43%)
Oct 20, 2008	45.25	45.57	43.41	45.57	3,233,829	+1.26(+2.84%)
Oct 17, 2008	43.19	46.76	43.00	44.31	3,834,693	-1.95(-4.22%)
Oct 16, 2008	44.72	46.60	42.43	46.26	5,936,321	+3.79(+8.92%)
Oct 15, 2008	46.52	46.52	41.89	42.47	5,388,928	-6.41(-13.11%)
Oct 14, 2008	50.50	51.55	47.35	48.88	4,220,590	-3.15(-6.05%)
Oct 13, 2008	47.16	52.34	46.66	52.03	7,041,623	+8.09(+18.41%)
Oct 10, 2008	40.88	44.19	39.77	43.94	5,145,959	+1.80(+4.27%)
Oct 09, 2008	44.70	45.99	41.04	42.14	3,687,997	-1.85(-4.21%)
Oct 08, 2008	42.75	45.38	41.00	43.99	4,477,559	+0.74(+1.71%)
Oct 07, 2008	46.46	46.82	43.02	43.25	3,310,041	-3.20(-6.89%)
Oct 06, 2008	45.61	46.73	43.08	46.45	4,202,829	-1.93(-3.99%)
Oct 03, 2008	49.95	51.00	48.23	48.38	1,985,901	-0.66(-1.35%)
Oct 02, 2008	50.99	51.09	48.57	49.04	2,473,001	-1.44(-2.85%)
Oct 01, 2008	50.42	50.94	48.66	50.48	1,777,330	+0.40(+0.80%)
Sep 30, 2008	48.77	50.28	48.31	50.08	2,682,574	+4.46(+9.78%)
Sep 29, 2008	48.72	48.74	44.35	45.62	6,524,112	-4.91(-9.72%)
Sep 26, 2008	50.34	51.52	49.63	50.53	0	-1.61(-3.09%)
Sep 25, 2008	52.24	52.80	51.34	52.14	3,387,298	-0.22(-0.42%)
Sep 24, 2008	52.70	53.36	51.17	52.36	2,992,721	+1.22(+2.39%)
Sep 23, 2008	52.00	52.70	50.46	51.14	1,923,333	-1.02(-1.96%)
Sep 22, 2008	53.86	54.60	51.95	52.16	2,822,090	-2.81(-5.11%)
Sep 19, 2008	56.97	58.39	50.61	54.97	0	+3.58(+6.97%)
Sep 18, 2008	47.10	51.75	46.51	51.39	7,370,812	+7.28(+16.50%)
Sep 17, 2008	45.51	46.48	43.63	44.11	4,442,681	-3.51(-7.37%)
Sep 16, 2008	44.60	48.29	44.18	47.62	4,416,134	+0.87(+1.86%)
Sep 15, 2008	46.61	48.73	46.61	46.75	3,983,494	-3.11(-6.24%)
Sep 12, 2008	48.16	50.26	47.83	49.86	3,624,145	+0.74(+1.51%)
Sep 11, 2008	48.63	49.24	47.76	49.12	4,199,349	-2.51(-4.86%)
Sep 10, 2008	51.88	52.07	50.23	51.63	4,358,663	+0.14(+0.27%)
Sep 09, 2008	53.01	53.73	51.37	51.49	4,679,713	-2.13(-3.97%)
Sep 08, 2008	54.37	55.20	52.73	53.62	3,837,652	+0.63(+1.19%)
Sep 05, 2008	51.92	53.01	51.11	52.99	0	+0.81(+1.55%)
Sep 04, 2008	53.58	53.68	52.18	52.18	5,045,013	-2.53(-4.62%)
Sep 03, 2008	55.61	55.61	54.22	54.71	3,868,326	-1.63(-2.89%)

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.