Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.42	31.08	30.08	30.97	3,847,203	+0.62(+2.03%)
Nov 26, 2008	28.38	30.57	28.03	30.36	8,193,222	+1.65(+5.76%)
Nov 25, 2008	29.38	29.53	27.33	28.70	10,775,485	-0.12(-0.42%)
Nov 24, 2008	27.74	29.04	26.71	28.82	12,726,657	+1.31(+4.77%)
Nov 21, 2008	25.52	27.64	24.02	27.51	13,990,108	+2.79(+11.28%)
Nov 20, 2008	26.47	26.47	24.10	24.72	19,840,094	-1.74(-6.57%)
Nov 19, 2008	28.94	29.92	25.84	26.46	11,338,166	-2.91(-9.91%)
Nov 18, 2008	29.23	29.61	28.50	29.37	12,027,447	+0.23(+0.78%)
Nov 17, 2008	29.38	30.07	28.83	29.14	6,274,537	-0.57(-1.93%)
Nov 14, 2008	30.49	31.24	29.18	29.72	9,364,426	-1.09(-3.55%)
Nov 13, 2008	27.83	30.89	27.69	30.81	12,747,774	+3.11(+11.25%)
Nov 12, 2008	27.91	28.96	27.39	27.69	8,172,124	-0.81(-2.84%)
Nov 11, 2008	27.14	29.15	26.30	28.50	7,654,499	+0.96(+3.50%)
Nov 10, 2008	27.62	28.79	27.22	27.54	5,486,355	-0.57(-2.02%)
Nov 07, 2008	26.97	28.38	26.62	28.11	6,008,594	+1.36(+5.07%)
Nov 06, 2008	28.69	29.41	26.28	26.75	8,221,712	-1.94(-6.75%)
Nov 05, 2008	29.75	30.30	28.35	28.69	7,053,246	-1.54(-5.09%)
Nov 04, 2008	28.77	30.42	28.56	30.23	7,868,183	+1.45(+5.06%)
Nov 03, 2008	30.28	30.28	28.66	28.77	5,368,940	-1.42(-4.70%)
Oct 31, 2008	29.03	30.44	27.84	30.19	8,065,055	+0.99(+3.40%)
Oct 30, 2008	29.64	29.97	28.40	29.20	8,704,558	+0.57(+1.98%)
Oct 29, 2008	27.35	30.41	26.89	28.63	15,207,897	+1.11(+4.02%)
Oct 28, 2008	27.32	28.10	25.92	27.52	13,712,195	+0.84(+3.14%)
Oct 27, 2008	29.21	29.21	26.59	26.69	10,171,759	-2.93(-9.89%)
Oct 24, 2008	26.47	30.33	25.92	29.62	14,116,758	+0.52(+1.80%)
Oct 23, 2008	26.27	29.57	26.26	29.09	15,054,668	+2.82(+10.75%)
Oct 22, 2008	24.06	27.34	24.04	26.27	10,997,076	+0.49(+1.90%)
Oct 21, 2008	25.50	26.96	23.38	25.78	5,992,156	+0.13(+0.50%)
Oct 20, 2008	24.08	25.77	23.42	25.65	6,516,747	+1.50(+6.23%)
Oct 17, 2008	23.17	25.62	22.93	24.15	8,688,443	+0.55(+2.35%)
Oct 16, 2008	24.04	24.64	22.12	23.59	14,845,221	-0.32(-1.34%)
Oct 15, 2008	25.56	26.11	23.06	23.91	9,734,625	-2.31(-8.82%)
Oct 14, 2008	26.77	27.50	24.87	26.23	13,365,424	+0.75(+2.95%)
Oct 13, 2008	23.13	26.30	22.88	25.47	11,113,486	+3.83(+17.71%)
Oct 10, 2008	21.06	24.60	20.51	21.64	15,780,756	-0.07(-0.33%)
Oct 09, 2008	23.45	25.02	21.71	21.71	14,105,619	-1.47(-6.34%)
Oct 08, 2008	24.04	29.80	23.18	23.18	14,108,174	-1.72(-6.92%)
Oct 07, 2008	27.82	29.80	24.91	24.91	7,691,555	-2.84(-10.23%)
Oct 06, 2008	27.25	29.09	26.20	27.74	7,052,239	+0.21(+0.77%)
Oct 03, 2008	30.28	30.63	27.34	27.53	5,792,649	-1.18(-4.13%)
Oct 02, 2008	31.04	31.09	28.56	28.72	4,985,217	-1.79(-5.86%)
Oct 01, 2008	30.82	32.42	29.21	30.50	7,017,269	-1.57(-4.89%)
Sep 30, 2008	27.96	32.64	27.49	32.07	9,787,641	+6.53(+25.56%)
Sep 29, 2008	31.85	31.94	25.54	25.54	9,412,439	-5.68(-18.18%)
Sep 26, 2008	31.22	32.51	30.77	31.22	0	-0.77(-2.42%)
Sep 25, 2008	31.55	34.24	30.73	31.99	5,580,236	+0.65(+2.06%)
Sep 24, 2008	32.38	33.95	30.87	31.35	5,434,918	-1.02(-3.16%)
Sep 23, 2008	33.02	34.20	31.93	32.37	5,837,530	-0.65(-1.96%)
Sep 22, 2008	35.66	36.15	31.92	33.02	7,788,051	-3.00(-8.33%)
Sep 19, 2008	40.12	41.56	33.59	36.02	0	-0.03(-0.08%)
Sep 18, 2008	33.18	36.05	31.99	36.05	16,244,473	+4.11(+12.86%)
Sep 17, 2008	34.74	36.19	31.94	31.94	18,583,532	-2.73(-7.88%)
Sep 16, 2008	31.43	35.34	31.14	34.67	17,684,954	+3.66(+11.81%)
Sep 15, 2008	31.14	33.70	30.87	31.01	13,845,950	-0.96(-3.00%)
Sep 12, 2008	31.21	32.33	31.21	31.97	6,563,225	+0.31(+0.99%)
Sep 11, 2008	30.43	31.78	30.40	31.65	7,968,206	+0.29(+0.93%)
Sep 10, 2008	31.38	31.96	30.50	31.36	6,747,044	+0.51(+1.66%)
Sep 09, 2008	31.41	31.82	30.85	30.85	9,241,061	-0.87(-2.73%)
Sep 08, 2008	31.44	32.27	30.80	31.72	8,457,704	+1.01(+3.28%)
Sep 05, 2008	29.87	30.75	29.81	30.71	0	+0.42(+1.38%)
Sep 04, 2008	31.36	31.60	30.23	30.29	5,824,413	-1.33(-4.22%)
Sep 03, 2008	31.50	31.74	31.23	31.63	4,485,609	+0.03(+0.09%)

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.