Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.16	36.39	35.68	36.25	2,215,498	+0.01(+0.04%)
Nov 26, 2008	34.96	36.39	34.93	36.23	6,279,129	+0.55(+1.54%)
Nov 25, 2008	35.33	36.39	34.83	35.68	10,585,681	+0.86(+2.47%)
Nov 24, 2008	33.01	35.19	32.71	34.82	11,704,679	+1.93(+5.87%)
Nov 21, 2008	31.84	33.03	30.90	32.89	15,425,629	+1.21(+3.82%)
Nov 20, 2008	31.69	33.98	31.58	31.68	13,647,529	-0.20(-0.62%)
Nov 19, 2008	32.90	33.55	31.78	31.88	8,755,280	-1.05(-3.19%)
Nov 18, 2008	33.32	33.63	31.75	32.93	11,011,176	-0.39(-1.16%)
Nov 17, 2008	33.34	34.50	33.27	33.32	7,458,505	-0.53(-1.56%)
Nov 14, 2008	34.49	35.69	33.51	33.84	10,272,271	-1.34(-3.82%)
Nov 13, 2008	34.25	35.20	31.89	35.19	15,932,427	+0.84(+2.44%)
Nov 12, 2008	35.91	36.03	34.20	34.35	11,284,247	-2.35(-6.41%)
Nov 11, 2008	36.68	37.40	35.72	36.70	7,172,526	-0.51(-1.36%)
Nov 10, 2008	38.35	38.72	36.71	37.21	7,529,982	-0.75(-1.98%)
Nov 07, 2008	37.82	38.20	37.13	37.96	5,788,488	+0.39(+1.05%)
Nov 06, 2008	37.21	38.54	37.14	37.57	13,975,696	-0.14(-0.37%)
Nov 05, 2008	38.52	38.99	37.61	37.71	7,926,715	-0.97(-2.50%)
Nov 04, 2008	38.15	39.31	37.44	38.68	11,443,241	+1.14(+3.03%)
Nov 03, 2008	38.69	39.90	37.05	37.54	12,547,787	-2.49(-6.21%)
Oct 31, 2008	40.02	41.02	39.34	40.02	8,613,712	+0.03(+0.07%)
Oct 30, 2008	40.71	41.08	39.24	40.00	9,662,653	+0.06(+0.16%)
Oct 29, 2008	40.07	41.76	38.50	39.93	11,640,037	-0.42(-1.04%)
Oct 28, 2008	37.87	40.62	36.71	40.35	12,995,361	+3.92(+10.75%)
Oct 27, 2008	35.12	37.54	34.81	36.44	10,606,211	+0.68(+1.90%)
Oct 24, 2008	34.27	36.55	34.16	35.76	7,270,192	-0.90(-2.45%)
Oct 23, 2008	37.50	37.69	34.88	36.65	12,710,324	-0.94(-2.50%)
Oct 22, 2008	38.49	38.74	36.57	37.59	9,776,347	-1.62(-4.14%)
Oct 21, 2008	40.05	41.13	39.01	39.22	10,086,476	-1.56(-3.82%)
Oct 20, 2008	41.64	41.64	39.31	40.78	9,054,336	+0.07(+0.17%)
Oct 17, 2008	39.85	42.08	37.05	40.70	11,998,183	+0.13(+0.33%)
Oct 16, 2008	37.93	40.82	36.82	40.57	15,125,629	+2.93(+7.80%)
Oct 15, 2008	40.18	40.65	37.21	37.64	10,914,511	-3.37(-8.22%)
Oct 14, 2008	42.89	43.19	40.09	41.01	11,389,843	-0.78(-1.86%)
Oct 13, 2008	39.39	41.91	39.14	41.79	12,012,628	+3.95(+10.43%)
Oct 10, 2008	37.30	39.31	35.80	37.84	17,677,190	-0.35(-0.92%)
Oct 09, 2008	40.30	40.73	37.00	38.19	11,163,703	-1.87(-4.66%)
Oct 08, 2008	37.91	41.28	37.45	40.06	19,436,412	-0.52(-1.28%)
Oct 07, 2008	42.44	43.12	40.05	40.58	13,986,416	-1.87(-4.42%)
Oct 06, 2008	42.63	43.53	40.09	42.45	13,544,203	-1.50(-3.40%)
Oct 03, 2008	44.71	45.72	43.73	43.95	11,066,274	+0.48(+1.10%)
Oct 02, 2008	45.15	45.24	43.06	43.47	8,951,953	-1.94(-4.28%)
Oct 01, 2008	44.93	45.63	44.68	45.42	5,498,343	-0.17(-0.37%)
Sep 30, 2008	44.69	45.89	44.23	45.58	7,240,290	+1.21(+2.74%)
Sep 29, 2008	46.30	46.69	43.53	44.37	10,317,069	-2.17(-4.66%)
Sep 26, 2008	45.30	46.56	45.30	46.54	6,421,214	+0.22(+0.47%)
Sep 25, 2008	45.56	46.81	45.46	46.32	7,538,527	+0.84(+1.84%)
Sep 24, 2008	44.99	45.79	44.48	45.49	5,015,691	+0.44(+0.98%)
Sep 23, 2008	45.37	45.97	44.95	45.04	6,274,723	-0.11(-0.25%)
Sep 22, 2008	46.72	46.74	45.11	45.16	8,994,379	-1.24(-2.68%)
Sep 19, 2008	49.85	49.85	21.55	46.40	14,722,221	-1.50(-3.14%)
Sep 18, 2008	46.16	49.26	45.39	47.90	16,486,072	+2.01(+4.38%)
Sep 17, 2008	47.70	47.95	45.87	45.89	16,253,317	-2.46(-5.10%)
Sep 16, 2008	47.67	49.05	47.63	48.36	15,380,048	-0.05(-0.10%)
Sep 15, 2008	48.20	49.14	47.86	48.41	9,357,346	-0.42(-0.86%)
Sep 12, 2008	49.24	49.24	48.31	48.83	7,707,059	-0.58(-1.17%)
Sep 11, 2008	48.39	49.44	48.03	49.40	9,194,845	+0.66(+1.35%)
Sep 10, 2008	48.32	49.33	48.16	48.74	8,561,123	+0.56(+1.17%)
Sep 09, 2008	48.61	48.99	48.08	48.18	9,657,267	-0.21(-0.44%)
Sep 08, 2008	48.75	49.78	48.29	48.39	12,613,652	+0.34(+0.72%)
Sep 05, 2008	47.10	48.18	46.62	48.05	8,409,133	+0.76(+1.60%)
Sep 04, 2008	47.67	48.43	47.29	47.29	8,772,582	-0.68(-1.42%)
Sep 03, 2008	47.04	48.09	46.70	47.97	8,360,199	+0.05(+0.10%)

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.