Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.37	27.82	27.01	27.66	868,744	+0.01(+0.04%)
Nov 26, 2008	27.34	27.65	26.90	27.65	1,274,734	-0.43(-1.53%)
Nov 25, 2008	28.72	28.84	27.56	28.08	2,286,668	-0.35(-1.23%)
Nov 24, 2008	27.14	28.85	26.99	28.43	3,791,390	+2.97(+11.67%)
Nov 21, 2008	25.46	25.55	23.95	25.46	4,345,825	+0.08(+0.32%)
Nov 20, 2008	27.46	27.70	25.25	25.38	3,341,670	-1.97(-7.20%)
Nov 19, 2008	29.91	30.19	27.30	27.35	3,134,134	-2.56(-8.56%)
Nov 18, 2008	29.44	30.25	28.99	29.91	1,371,884	+0.68(+2.33%)
Nov 17, 2008	29.93	30.19	29.15	29.23	1,497,143	-0.99(-3.28%)
Nov 14, 2008	31.00	31.50	30.17	30.22	1,719,268	-1.45(-4.58%)
Nov 13, 2008	29.84	31.67	28.94	31.67	2,395,056	+2.56(+8.79%)
Nov 12, 2008	30.03	30.26	29.02	29.11	1,460,498	-0.91(-3.03%)
Nov 11, 2008	30.12	30.56	29.64	30.02	1,374,488	+0.05(+0.17%)
Nov 10, 2008	30.82	31.07	29.59	29.97	1,133,209	-0.33(-1.09%)
Nov 07, 2008	29.15	30.40	29.11	30.30	1,759,439	+1.87(+6.58%)
Nov 06, 2008	29.96	30.36	28.21	28.43	2,008,623	-1.26(-4.24%)
Nov 05, 2008	30.61	31.30	29.68	29.69	1,716,470	-2.40(-7.48%)
Nov 04, 2008	31.73	32.38	31.45	32.09	1,247,633	+0.88(+2.82%)
Nov 03, 2008	31.19	31.56	30.93	31.21	1,188,822	-0.41(-1.30%)
Oct 31, 2008	30.54	31.89	30.48	31.62	1,601,416	+0.82(+2.66%)
Oct 30, 2008	30.55	30.92	29.46	30.80	1,670,912	-0.28(-0.90%)
Oct 29, 2008	30.98	31.92	30.53	31.08	2,170,801	+0.13(+0.42%)
Oct 28, 2008	28.62	30.95	27.67	30.95	2,883,084	+4.15(+15.49%)
Oct 27, 2008	26.88	27.79	26.74	26.80	1,604,598	-0.75(-2.72%)
Oct 24, 2008	26.46	28.47	26.44	27.55	2,305,568	-1.57(-5.39%)
Oct 23, 2008	29.71	30.61	27.55	29.12	3,718,012	+0.66(+2.32%)
Oct 22, 2008	29.45	29.56	28.15	28.46	1,094,227	-1.85(-6.10%)
Oct 21, 2008	30.84	31.12	30.16	30.31	915,514	-1.29(-4.08%)
Oct 20, 2008	30.59	31.60	30.37	31.60	1,702,268	+2.34(+8.00%)
Oct 17, 2008	29.08	30.54	28.88	29.26	3,230,486	+1.07(+3.80%)
Oct 16, 2008	27.90	28.21	26.57	28.19	3,347,257	+1.40(+5.23%)
Oct 15, 2008	28.68	28.74	26.58	26.79	1,473,838	-1.80(-6.30%)
Oct 14, 2008	29.26	29.38	27.95	28.59	2,165,415	-0.02(-0.07%)
Oct 13, 2008	26.72	28.62	26.68	28.61	1,466,908	+2.25(+8.54%)
Oct 10, 2008	25.86	27.08	24.89	26.36	4,532,163	-0.48(-1.79%)
Oct 09, 2008	28.87	29.21	26.71	26.84	2,335,522	-2.42(-8.27%)
Oct 08, 2008	30.10	30.73	29.09	29.26	2,616,943	-1.10(-3.62%)
Oct 07, 2008	32.45	32.56	30.36	30.36	2,242,328	-0.54(-1.75%)
Oct 06, 2008	32.37	32.59	29.80	30.90	2,797,934	-2.54(-7.60%)
Oct 03, 2008	33.82	34.32	33.32	33.44	1,705,242	+0.05(+0.15%)
Oct 02, 2008	33.72	33.88	33.27	33.39	1,675,956	-0.37(-1.10%)
Oct 01, 2008	33.27	33.90	33.02	33.76	1,493,821	+0.89(+2.71%)
Sep 30, 2008	32.55	32.97	32.41	32.87	1,605,847	+1.37(+4.35%)
Sep 29, 2008	33.01	33.21	31.14	31.50	2,337,187	-2.76(-8.06%)
Sep 26, 2008	34.17	34.34	33.87	34.26	0	+0.26(+0.76%)
Sep 25, 2008	33.83	34.23	33.71	34.00	1,167,609	+1.08(+3.28%)
Sep 24, 2008	33.07	33.19	32.52	32.92	1,216,652	-0.18(-0.54%)
Sep 23, 2008	33.62	34.09	32.97	33.10	1,840,808	-0.20(-0.60%)
Sep 22, 2008	34.26	34.26	33.30	33.30	1,173,783	-1.15(-3.34%)
Sep 19, 2008	33.85	34.45	33.24	34.45	0	+1.06(+3.17%)
Sep 18, 2008	33.38	33.56	32.41	33.39	2,411,509	+0.28(+0.85%)
Sep 17, 2008	34.25	34.35	33.07	33.11	3,143,638	-1.08(-3.16%)
Sep 16, 2008	34.48	34.78	33.71	34.19	1,503,751	-0.79(-2.26%)
Sep 15, 2008	35.25	35.45	34.91	34.98	1,881,429	-0.98(-2.73%)
Sep 12, 2008	35.15	35.96	35.02	35.96	1,546,953	+0.86(+2.45%)
Sep 11, 2008	34.73	35.15	34.59	35.10	1,791,921	-0.35(-0.99%)
Sep 10, 2008	35.59	35.84	35.28	35.45	3,742,032	+1.92(+5.73%)
Sep 09, 2008	33.70	33.88	33.47	33.53	3,083,367	+0.66(+2.01%)
Sep 08, 2008	33.25	33.25	32.44	32.87	1,782,374	-0.04(-0.12%)
Sep 05, 2008	33.19	33.22	32.60	32.91	0	-0.05(-0.15%)
Sep 04, 2008	34.08	34.11	32.87	32.96	1,895,059	-2.06(-5.88%)
Sep 03, 2008	34.96	35.02	34.65	35.02	1,295,645	-0.17(-0.48%)

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.