Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.24	27.56	26.75	27.21	1,876,033	+0.13(+0.49%)
Nov 26, 2008	26.23	27.30	25.69	27.08	4,975,528	+0.49(+1.86%)
Nov 25, 2008	27.49	27.50	26.30	26.58	5,729,500	-0.55(-2.03%)
Nov 24, 2008	27.45	27.81	26.85	27.13	5,233,057	+0.18(+0.67%)
Nov 21, 2008	25.94	27.15	25.41	26.95	8,204,636	+1.46(+5.73%)
Nov 20, 2008	27.39	27.71	25.38	25.49	8,647,866	-2.15(-7.77%)
Nov 19, 2008	29.30	29.53	27.64	27.64	6,082,013	-1.87(-6.33%)
Nov 18, 2008	28.48	29.56	27.96	29.51	6,571,301	+0.49(+1.68%)
Nov 17, 2008	29.33	30.12	28.95	29.02	4,613,779	-0.38(-1.30%)
Nov 14, 2008	30.22	30.67	29.34	29.40	0	-1.32(-4.28%)
Nov 13, 2008	29.62	30.76	29.05	30.72	4,355,605	+1.20(+4.05%)
Nov 12, 2008	31.00	31.00	29.45	29.52	3,675,441	-0.99(-3.24%)
Nov 11, 2008	31.01	31.01	30.20	30.51	2,618,373	-0.81(-2.58%)
Nov 10, 2008	31.34	31.83	30.81	31.32	2,533,807	+0.28(+0.91%)
Nov 07, 2008	30.91	31.09	30.12	31.04	2,849,492	+0.71(+2.36%)
Nov 06, 2008	31.53	31.77	30.14	30.32	5,123,390	-1.21(-3.83%)
Nov 05, 2008	32.59	32.74	31.53	31.53	4,607,633	-1.33(-4.04%)
Nov 04, 2008	33.30	33.45	32.75	32.86	4,471,595	+0.09(+0.27%)
Nov 03, 2008	31.72	32.92	31.67	32.77	3,561,003	+1.18(+3.75%)
Oct 31, 2008	31.69	32.15	31.07	31.59	6,066,290	+0.27(+0.86%)
Oct 30, 2008	32.09	32.33	31.06	31.32	4,614,842	-0.02(-0.06%)
Oct 29, 2008	32.42	33.16	31.26	31.34	7,548,243	-0.41(-1.30%)
Oct 28, 2008	30.75	31.75	29.58	31.75	4,915,166	+1.92(+6.45%)
Oct 27, 2008	31.60	31.60	29.60	29.83	2,950,472	-0.38(-1.27%)
Oct 24, 2008	30.31	30.91	29.71	30.21	5,582,865	-1.05(-3.37%)
Oct 23, 2008	31.00	31.93	30.39	31.26	8,287,597	+0.41(+1.32%)
Oct 22, 2008	31.36	31.56	30.05	30.86	4,596,350	-0.66(-2.09%)
Oct 21, 2008	31.54	32.00	31.40	31.51	3,837,522	-0.34(-1.08%)
Oct 20, 2008	31.95	31.95	31.19	31.86	4,380,757	+0.24(+0.77%)
Oct 17, 2008	31.78	32.41	30.40	31.61	6,967,830	-0.04(-0.12%)
Oct 16, 2008	30.22	31.70	29.25	31.65	7,476,183	+1.38(+4.57%)
Oct 15, 2008	31.67	32.07	30.07	30.27	6,844,877	-1.52(-4.79%)
Oct 14, 2008	33.91	34.15	31.56	31.79	7,518,092	-0.96(-2.93%)
Oct 13, 2008	32.38	34.35	31.43	32.75	5,231,981	+2.37(+7.80%)
Oct 10, 2008	29.55	32.00	28.35	30.38	0	-0.08(-0.27%)
Oct 09, 2008	33.00	33.59	29.94	30.46	9,417,598	-2.49(-7.57%)
Oct 08, 2008	34.30	35.05	32.74	32.96	9,776,622	-1.91(-5.48%)
Oct 07, 2008	35.35	35.84	34.67	34.87	7,593,170	-0.22(-0.63%)
Oct 06, 2008	35.29	35.57	34.46	35.09	7,243,689	-0.76(-2.12%)
Oct 03, 2008	36.04	36.13	35.57	35.84	0	+0.12(+0.33%)
Oct 02, 2008	35.40	36.01	35.19	35.72	3,648,918	+0.31(+0.87%)
Oct 01, 2008	34.93	35.50	34.89	35.42	5,355,732	+0.27(+0.77%)
Sep 30, 2008	34.65	35.34	34.65	35.15	3,663,245	+0.55(+1.59%)
Sep 29, 2008	35.62	36.01	34.33	34.60	4,181,187	-1.36(-3.78%)
Sep 26, 2008	35.34	36.01	35.18	35.96	0	+0.56(+1.59%)
Sep 25, 2008	35.05	35.65	34.93	35.39	3,788,057	+0.48(+1.36%)
Sep 24, 2008	34.92	35.09	34.38	34.92	2,508,916	+0.16(+0.47%)
Sep 23, 2008	34.68	35.39	34.68	34.75	2,739,859	+0.07(+0.20%)
Sep 22, 2008	35.25	35.51	34.57	34.68	3,107,049	-0.83(-2.33%)
Sep 19, 2008	35.78	36.66	34.93	35.51	0	+0.23(+0.66%)
Sep 18, 2008	35.74	36.01	34.83	35.28	4,962,307	-0.06(-0.18%)
Sep 17, 2008	34.81	35.92	34.81	35.34	6,034,443	+0.18(+0.52%)
Sep 16, 2008	34.93	35.28	34.20	35.16	2,954,780	+0.28(+0.79%)
Sep 15, 2008	34.78	35.38	34.56	34.88	2,776,978	-0.33(-0.94%)
Sep 12, 2008	34.79	35.27	34.69	35.22	3,287,521	+0.22(+0.63%)
Sep 11, 2008	34.65	35.04	34.41	35.00	2,676,054	+0.27(+0.78%)
Sep 10, 2008	35.04	35.11	34.63	34.73	3,095,483	-0.16(-0.45%)
Sep 09, 2008	35.22	35.43	34.88	34.88	3,736,819	-0.34(-0.96%)
Sep 08, 2008	34.96	35.27	34.52	35.22	3,856,143	+0.76(+2.20%)
Sep 05, 2008	33.86	34.55	33.83	34.47	0	+0.46(+1.34%)
Sep 04, 2008	34.00	34.36	33.84	34.01	4,123,951	-0.12(-0.35%)
Sep 03, 2008	34.93	34.93	34.08	34.13	2,943,348	-0.57(-1.64%)

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.