Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.41	31.07	30.07	30.97	3,848,022	+0.62(+2.03%)
Nov 26, 2008	28.38	30.56	28.02	30.35	8,194,966	+1.65(+5.76%)
Nov 25, 2008	29.38	29.52	27.33	28.70	10,777,778	-0.12(-0.42%)
Nov 24, 2008	27.74	29.04	26.70	28.82	12,729,365	+1.31(+4.77%)
Nov 21, 2008	25.51	27.63	24.01	27.50	13,993,086	+2.79(+11.28%)
Nov 20, 2008	26.46	26.46	24.10	24.72	19,844,316	-1.74(-6.57%)
Nov 19, 2008	28.94	29.91	25.84	26.45	11,340,579	-2.91(-9.91%)
Nov 18, 2008	29.22	29.60	28.49	29.36	12,030,006	+0.23(+0.78%)
Nov 17, 2008	29.37	30.07	28.82	29.14	6,275,872	-0.57(-1.93%)
Nov 14, 2008	30.48	31.24	29.18	29.71	9,366,418	-1.09(-3.55%)
Nov 13, 2008	27.82	30.88	27.69	30.80	12,750,487	+3.11(+11.25%)
Nov 12, 2008	27.90	28.95	27.38	27.69	8,173,863	-0.81(-2.84%)
Nov 11, 2008	27.14	29.14	26.30	28.50	7,656,128	+0.96(+3.50%)
Nov 10, 2008	27.61	28.78	27.21	27.53	5,487,522	-0.57(-2.02%)
Nov 07, 2008	26.96	28.37	26.62	28.10	6,009,873	+1.36(+5.07%)
Nov 06, 2008	28.68	29.41	26.28	26.75	8,223,461	-1.94(-6.75%)
Nov 05, 2008	29.75	30.29	28.35	28.68	7,054,747	-1.54(-5.09%)
Nov 04, 2008	28.77	30.41	28.55	30.22	7,869,858	+1.45(+5.06%)
Nov 03, 2008	30.28	30.28	28.65	28.77	5,370,083	-1.42(-4.70%)
Oct 31, 2008	29.02	30.43	27.84	30.19	8,066,771	+0.99(+3.40%)
Oct 30, 2008	29.63	29.97	28.40	29.19	8,706,410	+0.57(+1.98%)
Oct 29, 2008	27.35	30.40	26.88	28.62	15,211,134	+1.11(+4.02%)
Oct 28, 2008	27.31	28.09	25.92	27.52	13,715,113	+0.84(+3.14%)
Oct 27, 2008	29.20	29.20	26.58	26.68	10,173,923	-2.93(-9.89%)
Oct 24, 2008	26.46	30.33	25.92	29.61	14,119,763	+0.52(+1.80%)
Oct 23, 2008	26.26	29.56	26.26	29.09	15,057,872	+2.82(+10.75%)
Oct 22, 2008	24.06	27.33	24.04	26.26	10,999,416	+0.49(+1.90%)
Oct 21, 2008	25.50	26.96	23.38	25.77	5,993,431	+0.13(+0.50%)
Oct 20, 2008	24.07	25.77	23.41	25.65	6,518,134	+1.50(+6.23%)
Oct 17, 2008	23.17	25.61	22.93	24.14	8,690,292	+0.55(+2.35%)
Oct 16, 2008	24.04	24.64	22.11	23.59	14,848,380	-0.32(-1.34%)
Oct 15, 2008	25.55	26.11	23.06	23.91	9,736,696	-2.31(-8.82%)
Oct 14, 2008	26.76	27.49	24.87	26.22	13,368,268	+0.75(+2.95%)
Oct 13, 2008	23.13	26.29	22.88	25.47	11,115,851	+3.83(+17.70%)
Oct 10, 2008	21.06	24.60	20.51	21.64	15,784,114	-0.07(-0.33%)
Oct 09, 2008	23.45	25.01	21.71	21.71	14,108,621	-1.47(-6.34%)
Oct 08, 2008	24.04	29.80	23.18	23.18	14,111,177	-1.72(-6.92%)
Oct 07, 2008	27.81	29.80	24.90	24.90	7,693,192	-2.84(-10.23%)
Oct 06, 2008	27.25	29.09	26.19	27.74	7,053,740	+0.21(+0.77%)
Oct 03, 2008	30.28	30.63	27.33	27.53	5,793,882	-1.18(-4.13%)
Oct 02, 2008	31.04	31.08	28.55	28.71	4,986,278	-1.79(-5.86%)
Oct 01, 2008	30.82	32.41	29.20	30.50	7,018,762	-1.57(-4.89%)
Sep 30, 2008	27.95	32.63	27.48	32.07	9,789,724	+6.53(+25.56%)
Sep 29, 2008	31.84	31.94	25.54	25.54	9,414,442	-5.68(-18.18%)
Sep 26, 2008	31.21	32.50	30.76	31.21	0	-0.77(-2.42%)
Sep 25, 2008	31.54	34.24	30.72	31.99	5,581,423	+0.65(+2.06%)
Sep 24, 2008	32.37	33.95	30.86	31.34	5,436,075	-1.02(-3.16%)
Sep 23, 2008	33.01	34.19	31.92	32.36	5,838,772	-0.65(-1.96%)
Sep 22, 2008	35.65	36.14	31.91	33.01	7,789,709	-3.00(-8.33%)
Sep 19, 2008	40.11	41.55	33.58	36.01	0	-0.03(-0.08%)
Sep 18, 2008	33.17	36.04	31.98	36.04	16,247,931	+4.11(+12.86%)
Sep 17, 2008	34.73	36.18	31.93	31.93	18,587,486	-2.73(-7.88%)
Sep 16, 2008	31.43	35.33	31.13	34.66	17,688,718	+3.66(+11.81%)
Sep 15, 2008	31.14	33.70	30.87	31.00	13,848,897	-0.96(-3.00%)
Sep 12, 2008	31.21	32.32	31.20	31.96	6,564,621	+0.31(+0.99%)
Sep 11, 2008	30.42	31.77	30.39	31.65	7,969,902	+0.29(+0.93%)
Sep 10, 2008	31.38	31.95	30.50	31.36	6,748,480	+0.51(+1.66%)
Sep 09, 2008	31.41	31.82	30.85	30.85	9,243,027	-0.87(-2.73%)
Sep 08, 2008	31.43	32.26	30.79	31.71	8,459,504	+1.01(+3.28%)
Sep 05, 2008	29.87	30.75	29.80	30.70	0	+0.42(+1.38%)
Sep 04, 2008	31.35	31.59	30.22	30.29	5,825,653	-1.33(-4.22%)
Sep 03, 2008	31.49	31.73	31.22	31.62	4,486,563	+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.