Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.30	38.74	37.92	38.65	542,303	+0.14(+0.37%)
Nov 26, 2008	36.96	38.63	36.91	38.51	1,187,514	+0.65(+1.72%)
Nov 25, 2008	38.50	38.63	37.07	37.86	1,718,588	-0.10(-0.25%)
Nov 24, 2008	36.73	38.38	36.38	37.95	1,965,051	+2.32(+6.52%)
Nov 21, 2008	35.91	35.97	33.70	35.63	2,389,587	+1.17(+3.40%)
Nov 20, 2008	35.71	36.16	34.31	34.46	2,558,370	-2.48(-6.70%)
Nov 19, 2008	38.62	39.15	36.93	36.93	1,340,080	-1.30(-3.39%)
Nov 18, 2008	37.60	38.71	37.43	38.23	1,339,727	+0.48(+1.27%)
Nov 17, 2008	38.09	38.63	37.53	37.75	1,611,172	+0.37(+0.99%)
Nov 14, 2008	37.55	38.65	37.11	37.38	0	-1.17(-3.04%)
Nov 13, 2008	36.73	38.60	35.74	38.55	2,009,463	+1.74(+4.73%)
Nov 12, 2008	38.15	38.52	36.79	36.81	2,052,550	-2.55(-6.48%)
Nov 11, 2008	39.62	40.07	38.94	39.36	1,740,590	-1.63(-3.98%)
Nov 10, 2008	41.40	41.65	40.51	40.99	1,079,372	+0.63(+1.56%)
Nov 07, 2008	39.94	40.44	39.57	40.36	3,989,682	+1.17(+2.97%)
Nov 06, 2008	41.21	41.45	38.96	39.20	2,842,155	-2.36(-5.68%)
Nov 05, 2008	42.71	43.51	41.45	41.55	1,557,516	-2.10(-4.81%)
Nov 04, 2008	42.92	43.88	42.65	43.65	1,200,472	+0.39(+0.90%)
Nov 03, 2008	42.76	43.49	42.27	43.26	792,081	+0.62(+1.45%)
Oct 31, 2008	41.38	43.13	41.31	42.65	926,300	-0.10(-0.24%)
Oct 30, 2008	42.77	43.20	41.46	42.75	1,372,161	+1.23(+2.96%)
Oct 29, 2008	41.08	42.55	40.84	41.52	1,598,944	+0.43(+1.03%)
Oct 28, 2008	39.95	41.14	37.95	41.10	2,036,748	+3.15(+8.29%)
Oct 27, 2008	37.25	39.26	37.25	37.95	1,668,281	-1.04(-2.67%)
Oct 24, 2008	35.50	39.52	35.50	38.99	2,961,281	+0.38(+0.98%)
Oct 23, 2008	37.95	39.28	37.38	38.61	3,092,984	-0.70(-1.78%)
Oct 22, 2008	40.37	40.61	38.52	39.31	2,179,896	-2.54(-6.08%)
Oct 21, 2008	42.29	43.13	41.79	41.86	1,345,729	-1.53(-3.52%)
Oct 20, 2008	41.73	43.43	41.24	43.39	1,784,787	+2.89(+7.13%)
Oct 17, 2008	38.89	41.73	38.89	40.50	0	+0.01(+0.03%)
Oct 16, 2008	40.66	40.96	38.79	40.49	2,869,353	+0.95(+2.41%)
Oct 15, 2008	42.13	42.25	39.48	39.53	2,259,484	-3.26(-7.61%)
Oct 14, 2008	43.17	43.75	42.03	42.79	2,589,644	-0.47(-1.09%)
Oct 13, 2008	40.16	43.26	39.97	43.26	3,081,951	+4.32(+11.09%)
Oct 10, 2008	38.52	39.87	36.60	38.94	5,166,220	-0.16(-0.42%)
Oct 09, 2008	42.23	42.23	38.66	39.11	3,066,670	-1.56(-3.83%)
Oct 08, 2008	41.90	42.68	40.39	40.66	3,474,676	-1.20(-2.87%)
Oct 07, 2008	44.52	44.74	41.49	41.86	2,736,162	+0.04(+0.10%)
Oct 06, 2008	42.13	42.29	39.55	41.82	4,722,030	-2.72(-6.11%)
Oct 03, 2008	44.75	45.72	44.19	44.54	0	-1.93(-4.15%)
Oct 02, 2008	46.28	46.82	46.08	46.47	2,652,681	-1.60(-3.32%)
Oct 01, 2008	46.47	48.38	46.29	48.07	2,631,206	+0.85(+1.80%)
Sep 30, 2008	47.10	47.55	46.19	47.22	1,840,689	+0.87(+1.88%)
Sep 29, 2008	49.03	49.03	45.94	46.35	2,459,365	-3.79(-7.55%)
Sep 26, 2008	50.15	50.50	49.71	50.13	0	-0.72(-1.42%)
Sep 25, 2008	51.09	51.59	50.65	50.85	1,204,272	+1.23(+2.49%)
Sep 24, 2008	50.48	50.48	49.39	49.62	990,545	+0.32(+0.65%)
Sep 23, 2008	50.13	50.33	49.10	49.30	584,269	-0.27(-0.54%)
Sep 22, 2008	51.02	51.02	49.42	49.56	1,018,505	-2.25(-4.34%)
Sep 19, 2008	52.82	53.20	50.85	51.81	0	+2.74(+5.59%)
Sep 18, 2008	47.97	49.38	47.88	49.07	2,579,208	-0.53(-1.08%)
Sep 17, 2008	50.07	50.25	49.12	49.61	1,364,085	-0.91(-1.81%)
Sep 16, 2008	50.04	50.78	49.80	50.52	1,381,376	+0.16(+0.31%)
Sep 15, 2008	50.67	51.27	50.15	50.36	932,477	-1.30(-2.52%)
Sep 12, 2008	50.64	51.66	50.38	51.66	805,169	+1.13(+2.24%)
Sep 11, 2008	49.65	50.53	49.60	50.53	1,078,601	-0.08(-0.15%)
Sep 10, 2008	50.33	51.00	50.06	50.61	1,843,859	-0.67(-1.30%)
Sep 09, 2008	51.07	51.99	50.94	51.27	1,053,898	+0.59(+1.16%)
Sep 08, 2008	50.27	50.74	50.15	50.68	652,007	+1.41(+2.87%)
Sep 05, 2008	49.40	49.76	48.72	49.27	0	-0.28(-0.57%)
Sep 04, 2008	50.35	50.46	49.48	49.55	849,623	-0.62(-1.23%)
Sep 03, 2008	50.19	50.46	49.77	50.17	1,064,751	-1.05(-2.05%)

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.