Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.39	34.90	33.62	34.88	582,610	+0.48(+1.40%)
Nov 26, 2008	32.22	34.64	32.22	34.40	1,531,753	+1.73(+5.30%)
Nov 25, 2008	33.02	33.54	32.14	32.67	2,391,034	+0.17(+0.52%)
Nov 24, 2008	31.02	33.10	30.30	32.50	1,512,701	+2.44(+8.12%)
Nov 21, 2008	29.03	30.07	27.56	30.06	1,593,763	+1.45(+5.07%)
Nov 20, 2008	29.56	31.13	28.38	28.61	1,252,482	-1.44(-4.79%)
Nov 19, 2008	31.50	32.40	29.99	30.05	1,712,913	-1.51(-4.78%)
Nov 18, 2008	31.76	32.53	30.63	31.56	1,699,359	-0.15(-0.47%)
Nov 17, 2008	32.67	33.14	31.67	31.71	1,832,825	-1.33(-4.03%)
Nov 14, 2008	34.20	34.56	32.50	33.04	0	-2.13(-6.06%)
Nov 13, 2008	33.94	35.17	32.97	35.17	3,219,495	+1.57(+4.67%)
Nov 12, 2008	34.02	34.12	33.20	33.60	1,750,749	-1.05(-3.03%)
Nov 11, 2008	36.03	36.07	34.05	34.65	1,203,175	-1.61(-4.44%)
Nov 10, 2008	37.27	37.59	35.68	36.26	954,255	-0.26(-0.71%)
Nov 07, 2008	35.91	36.66	35.31	36.52	1,199,946	+2.02(+5.86%)
Nov 06, 2008	36.53	37.28	34.32	34.50	1,856,991	-2.32(-6.30%)
Nov 05, 2008	37.25	38.57	36.74	36.82	1,689,916	-0.90(-2.39%)
Nov 04, 2008	37.09	39.64	36.00	37.72	2,540,558	+1.22(+3.34%)
Nov 03, 2008	35.93	36.73	35.68	36.50	1,042,024	+0.55(+1.53%)
Oct 31, 2008	35.61	36.74	34.35	35.95	1,269,489	-0.01(-0.03%)
Oct 30, 2008	39.00	39.00	35.00	35.96	2,040,214	+1.49(+4.32%)
Oct 29, 2008	35.00	36.03	33.73	34.47	882,088	-0.34(-0.98%)
Oct 28, 2008	31.88	34.81	31.24	34.81	1,030,026	+3.57(+11.43%)
Oct 27, 2008	30.88	32.68	30.21	31.24	887,433	-0.26(-0.83%)
Oct 24, 2008	31.03	32.81	30.14	31.50	1,621,600	-1.95(-5.83%)
Oct 23, 2008	32.91	34.29	31.57	33.45	985,429	+0.47(+1.43%)
Oct 22, 2008	35.09	35.09	31.83	32.98	1,188,071	-2.41(-6.81%)
Oct 21, 2008	37.92	37.92	35.19	35.39	884,102	-2.60(-6.84%)
Oct 20, 2008	36.15	37.99	35.50	37.99	926,351	+2.37(+6.65%)
Oct 17, 2008	35.40	37.21	33.42	35.62	1,231,268	-0.02(-0.06%)
Oct 16, 2008	33.77	35.64	31.91	35.64	1,435,582	+1.79(+5.29%)
Oct 15, 2008	38.00	38.00	33.79	33.85	1,139,149	-4.19(-11.01%)
Oct 14, 2008	39.90	43.22	36.94	38.04	1,409,283	-0.52(-1.35%)
Oct 13, 2008	36.48	38.73	35.82	38.56	1,228,160	+3.46(+9.86%)
Oct 10, 2008	33.96	35.65	29.93	35.10	2,266,888	-0.50(-1.40%)
Oct 09, 2008	37.08	38.84	35.39	35.60	1,622,749	-0.91(-2.49%)
Oct 08, 2008	36.06	37.99	35.12	36.51	2,400,598	-0.37(-1.00%)
Oct 07, 2008	40.15	40.49	36.88	36.88	1,674,856	-3.20(-7.98%)
Oct 06, 2008	42.02	42.02	38.10	40.08	1,634,438	-2.87(-6.68%)
Oct 03, 2008	44.15	45.42	42.72	42.95	0	-0.58(-1.33%)
Oct 02, 2008	45.00	45.17	43.20	43.53	991,721	-1.84(-4.06%)
Oct 01, 2008	45.86	46.02	44.66	45.37	931,143	-0.83(-1.80%)
Sep 30, 2008	45.06	46.29	43.42	46.20	1,156,159	+1.77(+3.98%)
Sep 29, 2008	47.13	47.52	43.76	44.43	1,905,075	-3.27(-6.86%)
Sep 26, 2008	47.16	47.73	45.65	47.70	0	-0.18(-0.38%)
Sep 25, 2008	47.77	48.16	47.34	47.88	1,231,002	+0.60(+1.27%)
Sep 24, 2008	47.63	48.22	46.66	47.28	1,480,910	-0.49(-1.03%)
Sep 23, 2008	47.24	48.82	47.24	47.77	1,905,414	+0.63(+1.34%)
Sep 22, 2008	48.00	48.10	46.34	47.14	1,850,496	-0.87(-1.81%)
Sep 19, 2008	49.01	55.00	42.00	48.01	0	+0.85(+1.80%)
Sep 18, 2008	46.67	47.17	44.27	47.16	2,510,119	+1.39(+3.04%)
Sep 17, 2008	46.81	47.49	45.68	45.77	1,695,442	-1.63(-3.44%)
Sep 16, 2008	46.20	47.68	45.15	47.40	3,445,998	+1.80(+3.95%)
Sep 15, 2008	47.79	48.42	45.48	45.60	1,757,612	-3.89(-7.86%)
Sep 12, 2008	48.01	49.49	47.58	49.49	1,012,097	+0.99(+2.04%)
Sep 11, 2008	47.22	48.99	46.92	48.50	1,136,994	+0.77(+1.61%)
Sep 10, 2008	47.49	48.10	45.35	47.73	1,759,031	+0.71(+1.51%)
Sep 09, 2008	49.76	49.78	46.98	47.02	1,448,130	-2.69(-5.41%)
Sep 08, 2008	50.51	50.80	49.65	49.71	984,655	+0.30(+0.61%)
Sep 05, 2008	48.70	49.58	48.34	49.41	0	+0.42(+0.86%)
Sep 04, 2008	50.83	50.84	48.99	48.99	774,629	-2.11(-4.13%)
Sep 03, 2008	52.04	52.50	50.53	51.10	1,011,897	-1.18(-2.26%)

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.