Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.59	19.59	19.03	19.38	606,575	-0.95(-4.67%)
Nov 26, 2008	19.65	20.48	19.44	20.33	2,086,261	+0.28(+1.40%)
Nov 25, 2008	20.50	20.51	19.54	20.05	1,814,448	-0.89(-4.25%)
Nov 24, 2008	20.25	21.37	20.03	20.94	2,504,787	+1.05(+5.28%)
Nov 21, 2008	20.09	20.13	18.71	19.89	2,860,715	+1.55(+8.45%)
Nov 20, 2008	18.97	19.26	18.14	18.34	2,247,509	-0.66(-3.47%)
Nov 19, 2008	20.00	20.22	18.92	19.00	1,584,685	-1.61(-7.81%)
Nov 18, 2008	20.74	21.00	20.15	20.61	1,779,324	-0.31(-1.48%)
Nov 17, 2008	21.18	21.51	20.81	20.92	1,702,404	-0.20(-0.95%)
Nov 14, 2008	21.22	21.94	20.97	21.12	0	-0.89(-4.04%)
Nov 13, 2008	20.93	22.01	20.15	22.01	2,683,878	+0.90(+4.26%)
Nov 12, 2008	21.82	21.99	20.89	21.11	1,920,866	-1.31(-5.84%)
Nov 11, 2008	22.75	22.94	21.98	22.42	1,046,058	-0.99(-4.23%)
Nov 10, 2008	24.08	24.10	23.00	23.41	835,937	+0.12(+0.52%)
Nov 07, 2008	22.32	23.39	22.02	23.29	1,660,779	+1.53(+7.03%)
Nov 06, 2008	23.02	23.45	21.64	21.76	1,646,312	-2.75(-11.22%)
Nov 05, 2008	25.25	25.50	24.34	24.51	1,333,327	-0.38(-1.53%)
Nov 04, 2008	23.83	24.90	23.83	24.89	935,176	+1.65(+7.10%)
Nov 03, 2008	23.37	23.55	23.10	23.24	709,008	+0.00(+0.00%)
Oct 31, 2008	22.60	23.63	22.35	23.24	1,084,123	+0.59(+2.60%)
Oct 30, 2008	22.52	23.00	22.32	22.65	1,533,589	+1.52(+7.19%)
Oct 29, 2008	21.24	21.91	19.48	21.13	3,025,294	-0.86(-3.91%)
Oct 28, 2008	20.72	21.99	20.07	21.99	3,709,113	+2.81(+14.65%)
Oct 27, 2008	19.73	20.22	19.12	19.18	1,634,364	-0.64(-3.23%)
Oct 24, 2008	19.75	20.94	19.70	19.82	3,359,180	-1.64(-7.64%)
Oct 23, 2008	22.06	22.65	20.46	21.46	4,661,386	-1.92(-8.21%)
Oct 22, 2008	24.51	24.60	22.91	23.38	1,967,281	-1.96(-7.73%)
Oct 21, 2008	26.33	26.33	25.08	25.34	2,472,597	-1.26(-4.74%)
Oct 20, 2008	25.79	26.60	25.31	26.60	1,399,020	+2.69(+11.25%)
Oct 17, 2008	23.74	24.75	23.22	23.91	0	+0.17(+0.72%)
Oct 16, 2008	24.02	24.02	21.93	23.74	1,994,985	+0.31(+1.32%)
Oct 15, 2008	25.77	25.77	23.26	23.43	1,843,856	-2.77(-10.57%)
Oct 14, 2008	27.91	27.91	25.18	26.20	4,235,815	+1.31(+5.26%)
Oct 13, 2008	23.50	24.89	22.69	24.89	5,793,223	+3.87(+18.41%)
Oct 10, 2008	23.00	23.14	20.30	21.02	5,033,664	-2.49(-10.59%)
Oct 09, 2008	25.37	25.49	23.00	23.51	2,521,241	-0.39(-1.63%)
Oct 08, 2008	24.01	24.81	23.44	23.90	1,949,304	-1.40(-5.53%)
Oct 07, 2008	27.48	27.48	25.30	25.30	1,001,362	-1.16(-4.38%)
Oct 06, 2008	27.55	27.55	25.17	26.46	1,771,487	-1.53(-5.47%)
Oct 03, 2008	28.66	29.37	27.65	27.99	0	+0.07(+0.25%)
Oct 02, 2008	28.80	28.80	27.80	27.92	805,986	-2.58(-8.46%)
Oct 01, 2008	30.40	30.64	30.05	30.50	1,407,079	-0.37(-1.20%)
Sep 30, 2008	30.06	30.99	30.02	30.87	901,806	+0.11(+0.36%)
Sep 29, 2008	31.73	32.10	29.89	30.76	884,587	-1.65(-5.09%)
Sep 26, 2008	31.25	32.52	29.71	32.41	0	+0.18(+0.56%)
Sep 25, 2008	31.83	32.44	31.82	32.23	934,335	+0.46(+1.45%)
Sep 24, 2008	32.87	32.87	31.44	31.77	1,144,572	+0.43(+1.37%)
Sep 23, 2008	32.03	32.70	31.19	31.34	1,350,236	-0.95(-2.94%)
Sep 22, 2008	32.23	33.03	32.16	32.29	603,197	-0.34(-1.04%)
Sep 19, 2008	32.70	33.00	31.30	32.63	0	+0.86(+2.71%)
Sep 18, 2008	31.21	32.03	30.61	31.77	1,666,034	-0.23(-0.72%)
Sep 17, 2008	33.21	33.21	31.77	32.00	1,749,109	-1.67(-4.96%)
Sep 16, 2008	33.01	33.89	32.86	33.67	1,097,821	-0.05(-0.15%)
Sep 15, 2008	33.49	34.17	33.33	33.72	1,013,327	-1.18(-3.38%)
Sep 12, 2008	34.99	35.14	34.02	34.90	0	+0.15(+0.43%)
Sep 11, 2008	34.17	34.81	34.01	34.75	1,439,089	-0.61(-1.73%)
Sep 10, 2008	35.98	35.98	35.09	35.36	779,515	-0.06(-0.17%)
Sep 09, 2008	36.03	36.70	35.30	35.42	1,121,642	-1.56(-4.22%)
Sep 08, 2008	36.56	37.04	36.39	36.98	524,725	+0.92(+2.55%)
Sep 05, 2008	36.39	36.39	35.62	36.06	0	-0.74(-2.01%)
Sep 04, 2008	37.45	37.45	36.65	36.80	931,569	-0.86(-2.28%)
Sep 03, 2008	37.32	37.77	37.28	37.66	489,022	-0.02(-0.05%)

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.