Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	33.36	35.90	32.70	35.90	1,448,641	+2.60(+7.81%)
Nov 27, 2008	34.49	34.49	33.01	33.30	553,391	-1.04(-3.03%)
Nov 26, 2008	34.60	35.10	33.86	34.34	1,965,619	-0.86(-2.44%)
Nov 25, 2008	34.90	36.00	34.66	35.20	2,163,546	+0.49(+1.41%)
Nov 24, 2008	33.52	35.69	33.52	34.71	2,143,590	+0.96(+2.84%)
Nov 21, 2008	35.00	35.00	31.61	33.75	3,110,943	+1.18(+3.62%)
Nov 20, 2008	33.00	34.30	32.50	32.57	1,977,317	-0.68(-2.05%)
Nov 19, 2008	33.53	34.99	33.00	33.25	2,124,202	-0.41(-1.22%)
Nov 18, 2008	33.25	33.69	32.35	33.66	2,553,252	+0.90(+2.75%)
Nov 17, 2008	34.65	35.10	32.57	32.76	1,591,025	-2.35(-6.69%)
Nov 14, 2008	35.21	35.61	34.16	35.11	1,427,929	+0.67(+1.95%)
Nov 13, 2008	33.82	34.49	33.30	34.44	2,801,288	+1.14(+3.42%)
Nov 12, 2008	33.57	34.63	32.15	33.30	2,144,329	-0.40(-1.19%)
Nov 11, 2008	32.69	34.45	32.38	33.70	1,000,673	+0.21(+0.63%)
Nov 10, 2008	33.79	33.90	32.76	33.49	991,757	+0.91(+2.79%)
Nov 07, 2008	34.00	34.00	32.03	32.58	2,672,088	-1.17(-3.47%)
Nov 06, 2008	35.49	35.85	33.27	33.75	2,530,563	-1.74(-4.90%)
Nov 05, 2008	35.72	37.25	35.05	35.49	2,173,694	-0.60(-1.66%)
Nov 04, 2008	36.00	36.75	35.75	36.09	2,344,337	+0.45(+1.26%)
Nov 03, 2008	35.01	36.40	34.99	35.64	2,940,996	+0.65(+1.86%)
Oct 31, 2008	35.49	35.74	34.11	34.99	3,158,506	-0.76(-2.13%)
Oct 30, 2008	33.40	35.75	32.75	35.75	2,616,680	+3.55(+11.02%)
Oct 29, 2008	31.50	32.95	31.50	32.20	4,123,419	+0.20(+0.63%)
Oct 28, 2008	31.50	32.63	29.61	32.00	2,987,911	+2.93(+10.08%)
Oct 27, 2008	31.50	32.00	29.00	29.07	2,177,056	-2.84(-8.90%)
Oct 24, 2008	29.61	31.99	29.23	31.91	1,807,034	+0.86(+2.77%)
Oct 23, 2008	31.25	32.57	29.67	31.05	1,641,343	-0.37(-1.18%)
Oct 22, 2008	32.19	33.02	31.01	31.42	1,914,127	-1.07(-3.29%)
Oct 21, 2008	33.01	34.20	32.49	32.49	1,999,604	-1.36(-4.02%)
Oct 20, 2008	33.56	34.00	32.02	33.85	3,106,416	+0.54(+1.62%)
Oct 17, 2008	32.47	33.71	31.06	33.31	1,975,464	+1.63(+5.15%)
Oct 16, 2008	31.75	33.43	30.17	31.68	2,333,527	-0.12(-0.38%)
Oct 15, 2008	30.39	32.82	30.39	31.80	2,130,501	+0.06(+0.19%)
Oct 14, 2008	35.00	36.85	30.00	31.74	2,746,480	+1.74(+5.80%)
Oct 10, 2008	30.50	32.30	29.01	30.00	8,089,904	-2.47(-7.61%)
Oct 09, 2008	33.37	34.50	31.61	32.47	2,304,380	-1.15(-3.42%)
Oct 08, 2008	32.45	34.75	31.40	33.62	3,084,617	-0.20(-0.59%)
Oct 07, 2008	34.50	35.75	33.25	33.82	2,364,562	-0.32(-0.94%)
Oct 06, 2008	34.00	36.44	30.27	34.14	3,841,889	-1.08(-3.07%)
Oct 03, 2008	35.98	37.12	35.10	35.22	1,740,502	+0.11(+0.31%)
Oct 02, 2008	35.53	36.41	34.48	35.11	1,675,334	-1.27(-3.49%)
Oct 01, 2008	34.50	36.38	34.26	36.38	2,221,275	+1.86(+5.39%)
Sep 30, 2008	33.99	35.80	33.80	34.52	2,049,512	+0.90(+2.68%)
Sep 29, 2008	35.10	35.10	32.29	33.62	3,612,549	-1.35(-3.86%)
Sep 26, 2008	34.75	35.10	34.45	34.97	1,621,688	-0.26(-0.74%)
Sep 25, 2008	34.94	35.42	34.67	35.23	3,503,730	+0.56(+1.62%)
Sep 24, 2008	34.62	35.18	34.45	34.67	3,797,676	-0.09(-0.26%)
Sep 23, 2008	34.95	35.40	34.25	34.76	2,328,180	-0.12(-0.34%)
Sep 22, 2008	36.98	37.49	34.88	34.88	1,489,206	-1.82(-4.96%)
Sep 19, 2008	37.11	38.29	36.27	36.70	4,994,452	-0.44(-1.18%)
Sep 18, 2008	35.90	37.50	35.75	37.14	2,448,787	+1.23(+3.43%)
Sep 17, 2008	36.26	36.73	35.00	35.91	2,467,895	-1.02(-2.76%)
Sep 16, 2008	35.70	36.93	35.26	36.93	1,978,303	+0.18(+0.49%)
Sep 15, 2008	37.00	37.38	36.25	36.75	1,205,430	-0.85(-2.26%)
Sep 12, 2008	36.50	37.60	36.25	37.60	1,420,673	+0.48(+1.29%)
Sep 11, 2008	36.50	37.23	36.01	37.12	1,610,397	+0.05(+0.13%)
Sep 10, 2008	36.15	37.50	36.10	37.07	1,407,448	+1.01(+2.80%)
Sep 09, 2008	36.99	38.04	36.00	36.06	1,312,672	-0.82(-2.22%)
Sep 08, 2008	36.32	37.57	36.32	36.88	2,089,687	+0.93(+2.59%)
Sep 05, 2008	35.21	36.25	34.95	35.95	1,484,942	+0.27(+0.76%)
Sep 04, 2008	36.25	36.25	35.03	35.68	1,673,074	-0.63(-1.74%)
Sep 03, 2008	37.19	37.20	35.20	36.31	2,241,065	-0.59(-1.60%)

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.