Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.66	34.79	33.89	34.71	285,664	+0.15(+0.44%)
Nov 26, 2008	33.86	34.61	33.16	34.56	797,279	+0.37(+1.07%)
Nov 25, 2008	34.15	34.94	33.04	34.19	3,119,252	+0.65(+1.95%)
Nov 24, 2008	30.92	34.12	30.90	33.54	1,725,687	+2.14(+6.81%)
Nov 21, 2008	29.83	31.72	29.35	31.40	1,509,528	+2.02(+6.86%)
Nov 20, 2008	30.99	32.24	29.14	29.39	1,247,375	-2.02(-6.42%)
Nov 19, 2008	33.33	33.91	31.40	31.40	1,124,614	-1.91(-5.73%)
Nov 18, 2008	33.48	34.07	31.63	33.31	1,095,174	-0.33(-0.99%)
Nov 17, 2008	33.08	34.55	32.74	33.64	1,042,073	+0.40(+1.19%)
Nov 14, 2008	35.10	35.40	33.09	33.25	0	-2.18(-6.15%)
Nov 13, 2008	33.59	35.42	31.82	35.42	1,405,015	+2.15(+6.45%)
Nov 12, 2008	34.53	35.41	33.28	33.28	1,083,250	-1.67(-4.78%)
Nov 11, 2008	34.62	35.67	34.06	34.95	577,883	+0.06(+0.18%)
Nov 10, 2008	35.31	36.06	34.29	34.89	596,381	+0.15(+0.42%)
Nov 07, 2008	34.57	34.92	33.58	34.74	625,719	+0.20(+0.57%)
Nov 06, 2008	36.15	36.71	34.39	34.54	831,172	-1.94(-5.32%)
Nov 05, 2008	36.99	37.22	36.46	36.48	1,689,912	-0.82(-2.20%)
Nov 04, 2008	37.08	37.56	36.36	37.30	881,038	+0.54(+1.48%)
Nov 03, 2008	35.78	37.03	35.28	36.76	889,073	+0.92(+2.55%)
Oct 31, 2008	35.19	36.06	34.73	35.84	720,922	+0.88(+2.53%)
Oct 30, 2008	34.92	35.12	34.12	34.96	609,990	+0.51(+1.49%)
Oct 29, 2008	34.38	35.95	33.90	34.44	832,544	-0.10(-0.28%)
Oct 28, 2008	32.43	34.58	31.15	34.54	1,138,558	+2.93(+9.28%)
Oct 27, 2008	31.01	32.87	30.99	31.61	972,691	-0.33(-1.02%)
Oct 24, 2008	31.51	33.07	31.19	31.93	685,144	-0.53(-1.62%)
Oct 23, 2008	33.08	33.55	31.27	32.46	904,037	-0.60(-1.80%)
Oct 22, 2008	33.30	34.23	30.13	33.05	1,173,210	-0.53(-1.56%)
Oct 21, 2008	33.77	34.61	33.19	33.58	545,390	-0.74(-2.15%)
Oct 20, 2008	33.24	34.32	33.24	34.32	625,468	+1.29(+3.90%)
Oct 17, 2008	34.23	34.63	32.70	33.03	1,095,537	-1.60(-4.62%)
Oct 16, 2008	32.97	34.73	31.33	34.63	1,026,951	+1.87(+5.71%)
Oct 15, 2008	32.88	34.50	31.69	32.76	1,299,396	-0.53(-1.60%)
Oct 14, 2008	35.88	36.40	31.99	33.29	1,431,786	-1.61(-4.61%)
Oct 13, 2008	36.08	36.51	32.66	34.90	1,791,153	+0.00(+0.00%)
Oct 10, 2008	29.19	34.90	27.93	34.90	2,079,881	+5.25(+17.71%)
Oct 09, 2008	30.38	31.88	29.46	29.65	1,421,996	-1.14(-3.70%)
Oct 08, 2008	31.40	33.24	30.37	30.79	975,724	-1.04(-3.28%)
Oct 07, 2008	34.99	35.45	31.83	31.83	943,385	-3.09(-8.86%)
Oct 06, 2008	35.50	36.24	34.26	34.92	809,763	-1.12(-3.11%)
Oct 03, 2008	37.77	39.96	35.96	36.04	0	-1.24(-3.32%)
Oct 02, 2008	38.74	39.05	36.66	37.28	519,706	-1.81(-4.64%)
Oct 01, 2008	37.84	39.09	37.29	39.09	1,058,777	+0.67(+1.75%)
Sep 30, 2008	33.81	38.42	32.96	38.42	1,381,711	+4.34(+12.72%)
Sep 29, 2008	35.17	36.95	33.96	34.09	705,514	-2.86(-7.75%)
Sep 26, 2008	35.60	37.64	35.32	36.95	0	+0.83(+2.29%)
Sep 25, 2008	36.19	36.49	35.76	36.12	637,522	+0.49(+1.37%)
Sep 24, 2008	35.70	36.91	35.31	35.63	796,802	+0.48(+1.37%)
Sep 23, 2008	35.30	37.14	34.90	35.15	832,158	-0.06(-0.18%)
Sep 22, 2008	39.66	39.66	35.22	35.22	909,974	-4.96(-12.35%)
Sep 19, 2008	39.69	46.74	38.86	40.18	0	+1.86(+4.85%)
Sep 18, 2008	36.79	38.75	36.33	38.32	3,625,919	+1.95(+5.35%)
Sep 17, 2008	36.99	37.78	35.96	36.38	2,035,552	-1.17(-3.10%)
Sep 16, 2008	35.44	37.56	34.90	37.54	2,038,549	+1.97(+5.54%)
Sep 15, 2008	36.04	37.31	35.47	35.57	1,503,609	-1.50(-4.06%)
Sep 12, 2008	36.11	37.44	36.05	37.08	1,077,896	+0.61(+1.69%)
Sep 11, 2008	35.50	36.58	34.80	36.46	1,180,414	+0.36(+1.01%)
Sep 10, 2008	36.62	36.72	35.20	36.10	1,174,996	-0.06(-0.16%)
Sep 09, 2008	37.30	37.50	36.15	36.15	1,441,959	-1.17(-3.12%)
Sep 08, 2008	37.67	37.68	36.00	37.32	1,937,535	+0.80(+2.19%)
Sep 05, 2008	34.84	36.52	34.58	36.52	0	+1.30(+3.69%)
Sep 04, 2008	36.19	36.35	35.22	35.22	694,333	-1.15(-3.15%)
Sep 03, 2008	35.88	36.60	35.55	36.36	879,786	+0.35(+0.98%)

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.