Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.73	36.91	36.20	36.80	12,241,726	+0.19(+0.53%)
Nov 26, 2008	36.20	36.75	35.50	36.60	29,464,040	-0.27(-0.73%)
Nov 25, 2008	37.68	37.69	36.09	36.87	34,092,860	-0.26(-0.69%)
Nov 24, 2008	37.20	37.62	36.38	37.13	32,648,042	+0.48(+1.30%)
Nov 21, 2008	35.48	36.75	34.23	36.65	49,034,860	+1.88(+5.42%)
Nov 20, 2008	36.13	36.48	34.26	34.77	49,834,448	-1.44(-3.97%)
Nov 19, 2008	37.65	38.33	36.14	36.21	44,197,588	-1.73(-4.55%)
Nov 18, 2008	36.62	38.00	36.42	37.93	34,028,440	+1.01(+2.73%)
Nov 17, 2008	36.63	38.06	36.54	36.92	26,599,310	-0.49(-1.30%)
Nov 14, 2008	38.33	38.94	37.14	37.41	0	-1.78(-4.53%)
Nov 13, 2008	36.38	39.25	35.71	39.19	43,828,112	+3.10(+8.60%)
Nov 12, 2008	36.65	37.09	35.88	36.08	29,510,930	-1.02(-2.74%)
Nov 11, 2008	37.16	37.63	36.14	37.10	23,102,902	-0.29(-0.77%)
Nov 10, 2008	38.00	38.16	37.12	37.39	20,611,972	-0.13(-0.35%)
Nov 07, 2008	36.42	37.68	36.31	37.52	26,076,912	+1.43(+3.97%)
Nov 06, 2008	37.21	37.58	35.82	36.08	36,756,940	-1.20(-3.22%)
Nov 05, 2008	38.47	38.47	37.21	37.29	31,717,592	-1.27(-3.30%)
Nov 04, 2008	38.52	38.73	38.20	38.56	23,525,614	+0.45(+1.19%)
Nov 03, 2008	38.31	38.51	37.73	38.10	19,016,132	-0.11(-0.29%)
Oct 31, 2008	37.90	38.40	37.27	38.21	31,758,144	+0.48(+1.27%)
Oct 30, 2008	38.84	39.09	37.18	37.73	37,928,128	-0.60(-1.56%)
Oct 29, 2008	39.48	39.48	37.40	38.33	46,582,684	-1.66(-4.14%)
Oct 28, 2008	38.28	40.18	37.73	39.99	44,184,484	+2.52(+6.72%)
Oct 27, 2008	37.63	39.06	37.44	37.47	33,817,716	-0.40(-1.05%)
Oct 24, 2008	36.76	38.93	36.53	37.87	37,132,084	-1.03(-2.66%)
Oct 23, 2008	38.53	39.34	37.50	38.91	37,707,840	+0.64(+1.68%)
Oct 22, 2008	38.79	39.31	37.54	38.26	37,439,988	-1.40(-3.52%)
Oct 21, 2008	39.69	40.43	39.48	39.66	22,540,184	-0.49(-1.21%)
Oct 20, 2008	39.52	40.20	38.72	40.15	28,948,832	+1.12(+2.86%)
Oct 17, 2008	39.22	40.49	38.65	39.03	40,536,828	-0.53(-1.34%)
Oct 16, 2008	37.84	39.86	36.33	39.56	55,544,908	+1.84(+4.89%)
Oct 15, 2008	40.06	40.35	37.44	37.72	40,232,632	-2.16(-5.41%)
Oct 14, 2008	41.43	42.04	39.25	39.87	62,465,112	+0.82(+2.11%)
Oct 13, 2008	36.42	39.12	36.10	39.05	52,227,416	+4.26(+12.23%)
Oct 10, 2008	34.51	36.76	32.43	34.79	0	-1.08(-3.00%)
Oct 09, 2008	39.02	39.35	35.87	35.87	53,763,556	-2.98(-7.67%)
Oct 08, 2008	38.40	39.78	38.08	38.85	60,190,868	-0.08(-0.21%)
Oct 07, 2008	40.56	40.90	38.69	38.93	38,800,924	-1.25(-3.12%)
Oct 06, 2008	40.52	41.14	38.81	40.18	53,727,176	-1.03(-2.51%)
Oct 03, 2008	42.36	42.59	41.18	41.22	0	-1.02(-2.40%)
Oct 02, 2008	42.34	42.53	42.15	42.23	49,595,068	+0.00(+0.00%)
Oct 01, 2008	43.03	43.03	41.91	42.23	41,008,768	-0.93(-2.15%)
Sep 30, 2008	42.05	43.29	42.00	43.16	31,497,852	+1.48(+3.56%)
Sep 29, 2008	42.87	43.52	41.68	41.68	40,055,140	-1.56(-3.60%)
Sep 26, 2008	42.84	43.45	42.82	43.24	0	+0.02(+0.06%)
Sep 25, 2008	42.71	43.59	42.65	43.21	23,399,088	+0.73(+1.72%)
Sep 24, 2008	42.52	42.99	42.08	42.48	20,015,594	+0.02(+0.06%)
Sep 23, 2008	42.79	43.05	42.40	42.46	21,887,580	-0.16(-0.38%)
Sep 22, 2008	43.50	44.05	42.55	42.62	25,791,326	-0.98(-2.26%)
Sep 19, 2008	44.76	45.29	43.12	43.60	0	-0.59(-1.33%)
Sep 18, 2008	43.73	44.20	43.11	44.19	47,002,768	+0.88(+2.04%)
Sep 17, 2008	43.48	44.23	43.30	43.30	38,646,328	-0.18(-0.42%)
Sep 16, 2008	43.37	43.92	43.30	43.48	37,015,468	+0.12(+0.27%)
Sep 15, 2008	43.56	44.16	43.37	43.37	33,653,992	-0.61(-1.39%)
Sep 12, 2008	44.27	44.77	43.80	43.98	24,303,840	-0.36(-0.80%)
Sep 11, 2008	44.18	44.58	43.81	44.33	25,242,214	-0.04(-0.10%)
Sep 10, 2008	44.64	44.86	44.24	44.38	20,247,014	-0.07(-0.15%)
Sep 09, 2008	44.80	45.33	44.44	44.44	30,578,184	-0.55(-1.22%)
Sep 08, 2008	44.36	45.09	44.11	44.99	24,442,392	+0.97(+2.19%)
Sep 05, 2008	43.85	44.28	43.80	44.03	0	+0.14(+0.31%)
Sep 04, 2008	44.54	44.54	43.86	43.89	21,952,316	-0.66(-1.48%)
Sep 03, 2008	44.65	44.79	44.43	44.55	15,801,920	-0.14(-0.31%)

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.