Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.59	21.59	20.78	21.54	649,744	-0.15(-0.70%)
Nov 26, 2008	20.19	21.69	19.84	21.69	1,583,322	+1.11(+5.39%)
Nov 25, 2008	20.69	20.87	18.96	20.58	2,303,049	+0.35(+1.72%)
Nov 24, 2008	17.63	20.40	17.04	20.23	1,486,723	+3.01(+17.48%)
Nov 21, 2008	16.46	17.38	14.83	17.22	1,785,098	+0.87(+5.29%)
Nov 20, 2008	16.99	18.27	15.74	16.36	1,547,610	-1.05(-6.06%)
Nov 19, 2008	20.06	20.14	17.16	17.41	1,248,432	-2.92(-14.36%)
Nov 18, 2008	20.51	20.78	18.97	20.33	3,810,491	-0.02(-0.09%)
Nov 17, 2008	20.86	21.30	20.31	20.35	936,899	-0.97(-4.55%)
Nov 14, 2008	22.84	23.31	20.98	21.32	814,975	-2.80(-11.60%)
Nov 13, 2008	21.65	24.12	20.48	24.12	1,968,553	+2.69(+12.57%)
Nov 12, 2008	22.66	23.24	21.33	21.42	1,059,471	-1.82(-7.82%)
Nov 11, 2008	23.23	23.71	22.26	23.24	1,019,069	-0.57(-2.38%)
Nov 10, 2008	27.25	27.25	23.28	23.81	1,415,911	-2.35(-8.97%)
Nov 07, 2008	24.39	26.15	23.88	26.15	1,187,024	+1.82(+7.49%)
Nov 06, 2008	25.20	25.50	24.26	24.33	1,266,711	-1.23(-4.79%)
Nov 05, 2008	28.15	28.20	25.43	25.56	1,069,136	-2.97(-10.42%)
Nov 04, 2008	27.82	28.58	27.09	28.53	1,287,788	+1.53(+5.67%)
Nov 03, 2008	28.11	28.11	26.85	27.00	758,200	-1.32(-4.65%)
Oct 31, 2008	26.79	28.32	25.80	28.32	1,380,707	+1.90(+7.17%)
Oct 30, 2008	26.38	26.42	25.14	26.42	978,326	+1.31(+5.22%)
Oct 29, 2008	25.50	26.70	24.53	25.11	1,671,557	-1.10(-4.19%)
Oct 28, 2008	23.11	26.21	21.76	26.21	1,127,962	+4.03(+18.20%)
Oct 27, 2008	22.82	24.50	22.07	22.17	1,060,962	-1.38(-5.87%)
Oct 24, 2008	22.66	24.93	22.66	23.56	1,329,311	-1.86(-7.31%)
Oct 23, 2008	25.49	26.18	23.01	25.42	1,486,136	-0.30(-1.16%)
Oct 22, 2008	27.38	27.38	24.73	25.71	2,746,531	-2.14(-7.68%)
Oct 21, 2008	28.33	29.05	27.62	27.85	676,329	-0.88(-3.08%)
Oct 20, 2008	28.90	28.96	27.35	28.74	2,275,432	+0.24(+0.83%)
Oct 17, 2008	29.15	29.81	27.33	28.50	1,184,612	-0.26(-0.91%)
Oct 16, 2008	27.91	28.88	26.24	28.76	1,683,188	+1.64(+6.04%)
Oct 15, 2008	31.15	31.15	26.87	27.12	1,832,141	-4.22(-13.47%)
Oct 14, 2008	35.51	35.51	29.18	31.35	1,402,982	-2.45(-7.25%)
Oct 13, 2008	32.86	33.80	31.23	33.80	947,101	+2.59(+8.30%)
Oct 10, 2008	27.08	32.36	26.99	31.21	2,016,272	+2.49(+8.66%)
Oct 09, 2008	32.70	32.70	28.64	28.72	1,991,797	-2.63(-8.38%)
Oct 08, 2008	30.32	33.40	30.32	31.35	1,717,000	-0.56(-1.76%)
Oct 07, 2008	34.51	35.28	31.80	31.91	1,238,909	-2.57(-7.44%)
Oct 06, 2008	35.05	35.69	33.13	34.47	2,392,088	-1.86(-5.12%)
Oct 03, 2008	38.77	38.85	35.81	36.33	2,665,861	-1.25(-3.33%)
Oct 02, 2008	39.38	40.04	37.51	37.59	1,254,727	-2.87(-7.10%)
Oct 01, 2008	41.67	41.67	39.77	40.46	1,683,573	-0.98(-2.35%)
Sep 30, 2008	39.56	41.54	39.31	41.43	626,199	+1.13(+2.80%)
Sep 29, 2008	40.75	41.76	39.01	40.30	1,702,773	-1.46(-3.49%)
Sep 26, 2008	39.93	41.77	39.60	41.76	389,689	+1.23(+3.02%)
Sep 25, 2008	39.91	40.96	39.65	40.54	1,794,304	+0.83(+2.10%)
Sep 24, 2008	41.60	41.60	39.51	39.70	801,752	-0.78(-1.94%)
Sep 23, 2008	40.45	41.21	40.19	40.49	1,219,149	+0.48(+1.20%)
Sep 22, 2008	42.75	43.13	39.90	40.01	849,744	-3.50(-8.04%)
Sep 19, 2008	42.96	47.54	41.43	43.50	0	+1.24(+2.94%)
Sep 18, 2008	39.63	42.30	37.86	42.26	2,495,747	+2.90(+7.37%)
Sep 17, 2008	39.95	41.41	39.26	39.36	2,860,528	-2.27(-5.45%)
Sep 16, 2008	39.34	41.69	38.96	41.63	1,184,820	+1.38(+3.44%)
Sep 15, 2008	41.77	42.16	40.16	40.24	1,588,302	-2.72(-6.34%)
Sep 12, 2008	42.22	43.00	41.90	42.97	861,564	+0.44(+1.03%)
Sep 11, 2008	42.10	42.53	41.16	42.53	1,494,545	+0.46(+1.09%)
Sep 10, 2008	42.12	42.47	41.21	42.07	1,209,677	+0.22(+0.52%)
Sep 09, 2008	43.80	43.80	41.69	41.85	808,432	-1.80(-4.12%)
Sep 08, 2008	44.69	44.69	42.51	43.65	1,059,021	+1.81(+4.33%)
Sep 05, 2008	41.50	41.88	40.85	41.84	0	+0.05(+0.12%)
Sep 04, 2008	42.50	42.82	41.73	41.79	726,130	-1.22(-2.83%)
Sep 03, 2008	42.40	43.01	42.02	43.01	712,412	+0.64(+1.51%)

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.