Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	47.06	49.23	46.79	49.23	1,971,584	+2.29(+4.87%)
Nov 26, 2008	45.68	46.96	44.87	46.95	3,204,974	+0.32(+0.68%)
Nov 25, 2008	47.33	47.90	45.43	46.63	5,225,088	+0.19(+0.40%)
Nov 24, 2008	47.04	47.52	45.60	46.44	4,314,390	+0.04(+0.08%)
Nov 21, 2008	43.46	46.60	43.46	46.41	6,431,191	+3.01(+6.93%)
Nov 20, 2008	43.92	46.03	43.02	43.40	6,297,876	-0.87(-1.96%)
Nov 19, 2008	46.96	47.87	43.94	44.27	4,035,000	-2.42(-5.18%)
Nov 18, 2008	45.15	47.20	44.70	46.69	6,208,384	+1.36(+3.00%)
Nov 17, 2008	45.49	46.71	44.61	45.33	3,113,401	-0.81(-1.76%)
Nov 14, 2008	47.05	49.02	45.74	46.14	0	-1.88(-3.92%)
Nov 13, 2008	45.95	48.03	43.94	48.02	5,232,024	+2.24(+4.90%)
Nov 12, 2008	46.88	47.17	45.45	45.78	3,629,114	-1.73(-3.64%)
Nov 11, 2008	48.97	48.99	46.99	47.51	4,793,776	-1.98(-4.00%)
Nov 10, 2008	51.25	51.88	48.74	49.49	4,053,905	-0.79(-1.57%)
Nov 07, 2008	49.28	50.71	48.33	50.28	0	+1.23(+2.51%)
Nov 06, 2008	53.31	53.63	48.67	49.05	7,252,961	-4.83(-8.97%)
Nov 05, 2008	55.12	55.34	53.12	53.88	4,766,931	-0.97(-1.77%)
Nov 04, 2008	54.59	55.15	53.81	54.85	4,618,197	+1.23(+2.30%)
Nov 03, 2008	54.24	54.67	53.02	53.62	3,776,693	-0.68(-1.26%)
Oct 31, 2008	52.45	54.82	51.63	54.30	6,143,800	+1.83(+3.49%)
Oct 30, 2008	51.53	53.23	50.32	52.47	5,172,056	+2.28(+4.54%)
Oct 29, 2008	51.27	52.63	50.02	50.19	5,427,516	-1.07(-2.08%)
Oct 28, 2008	47.17	51.39	46.89	51.26	6,795,165	+4.88(+10.52%)
Oct 27, 2008	48.06	48.66	46.23	46.38	7,395,859	-2.04(-4.22%)
Oct 24, 2008	47.89	50.86	47.89	48.42	0	-2.43(-4.77%)
Oct 23, 2008	51.04	51.98	48.12	50.85	8,769,541	-0.08(-0.16%)
Oct 22, 2008	52.94	54.26	50.01	50.93	9,078,021	-2.82(-5.25%)
Oct 21, 2008	57.04	57.94	53.67	53.76	11,494,314	-5.77(-9.69%)
Oct 20, 2008	58.74	60.08	57.87	59.52	5,797,577	+1.58(+2.72%)
Oct 17, 2008	57.63	60.50	56.03	57.94	0	-1.19(-2.01%)
Oct 16, 2008	60.81	60.81	54.15	59.13	5,549,303	+3.28(+5.88%)
Oct 15, 2008	61.26	61.26	55.42	55.85	4,804,115	-5.30(-8.67%)
Oct 14, 2008	59.64	61.84	58.86	61.15	7,475,182	+3.52(+6.10%)
Oct 13, 2008	57.16	57.80	56.13	57.63	7,008,275	+1.78(+3.18%)
Oct 10, 2008	56.76	60.07	52.20	55.86	0	-2.89(-4.91%)
Oct 09, 2008	62.73	63.93	58.53	58.74	7,810,560	-3.83(-6.12%)
Oct 08, 2008	61.95	64.80	61.30	62.57	8,286,925	-0.64(-1.01%)
Oct 07, 2008	66.28	67.57	63.21	63.21	8,068,814	-2.31(-3.53%)
Oct 06, 2008	65.96	67.12	64.71	65.52	5,335,987	-1.53(-2.28%)
Oct 03, 2008	67.41	68.52	66.83	67.05	0	+0.47(+0.71%)
Oct 02, 2008	69.09	69.99	65.68	66.58	6,236,879	-2.92(-4.21%)
Oct 01, 2008	69.53	70.04	68.63	69.50	4,509,675	-0.52(-0.75%)
Sep 30, 2008	70.40	71.71	69.08	70.02	5,595,281	-0.20(-0.28%)
Sep 29, 2008	71.08	73.43	68.67	70.22	5,222,621	-1.64(-2.28%)
Sep 26, 2008	69.83	72.07	68.33	71.86	0	+1.30(+1.85%)
Sep 25, 2008	69.41	71.29	68.89	70.56	3,691,752	+1.83(+2.66%)
Sep 24, 2008	68.74	69.67	68.05	68.73	2,974,717	+0.08(+0.11%)
Sep 23, 2008	69.12	70.15	67.69	68.66	4,194,210	-0.43(-0.62%)
Sep 22, 2008	70.08	71.19	67.81	69.09	4,421,345	-1.71(-2.42%)
Sep 19, 2008	75.02	75.02	69.09	70.80	0	-1.39(-1.93%)
Sep 18, 2008	68.15	73.36	68.01	72.19	7,769,609	+4.49(+6.63%)
Sep 17, 2008	70.47	71.72	67.69	67.70	6,143,017	-3.83(-5.36%)
Sep 16, 2008	70.29	72.34	67.76	71.53	9,141,287	+0.22(+0.30%)
Sep 15, 2008	73.65	74.83	70.80	71.31	9,499,308	-3.56(-4.76%)
Sep 12, 2008	73.43	74.88	73.08	74.88	0	+1.39(+1.89%)
Sep 11, 2008	72.30	73.57	70.40	73.49	3,646,675	+0.64(+0.89%)
Sep 10, 2008	74.30	74.30	72.66	72.85	5,043,109	-1.15(-1.55%)
Sep 09, 2008	75.98	76.51	73.96	74.00	4,729,040	-1.24(-1.65%)
Sep 08, 2008	75.35	76.59	73.78	75.23	4,601,813	+1.35(+1.82%)
Sep 05, 2008	72.07	74.28	71.84	73.89	0	+1.21(+1.67%)
Sep 04, 2008	73.94	74.07	72.12	72.67	4,183,662	-1.65(-2.22%)
Sep 03, 2008	74.75	75.46	73.85	74.32	3,589,424	-0.66(-0.89%)

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.