Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	42.57	43.78	42.47	43.66	1,260,856	+0.49(+1.14%)
Nov 26, 2008	39.66	43.26	39.55	43.17	3,299,463	+2.90(+7.20%)
Nov 25, 2008	40.75	40.75	39.28	40.27	3,673,284	+0.34(+0.85%)
Nov 24, 2008	38.22	40.45	37.71	39.93	4,386,868	+2.27(+6.03%)
Nov 21, 2008	36.27	37.66	34.37	37.66	4,974,157	+1.96(+5.49%)
Nov 20, 2008	37.87	38.53	35.53	35.70	8,107,960	-2.55(-6.67%)
Nov 19, 2008	41.14	41.50	38.10	38.25	3,985,374	-3.05(-7.39%)
Nov 18, 2008	41.87	42.46	39.87	41.30	4,012,279	-0.70(-1.66%)
Nov 17, 2008	41.93	43.07	41.65	42.00	3,012,673	-0.31(-0.74%)
Nov 14, 2008	44.51	45.10	42.18	42.31	2,496,759	-3.50(-7.64%)
Nov 13, 2008	42.31	45.81	40.10	45.81	5,380,196	+3.57(+8.45%)
Nov 12, 2008	44.27	44.37	42.14	42.24	3,590,168	-2.87(-6.37%)
Nov 11, 2008	45.54	46.28	44.67	45.11	2,069,015	-0.94(-2.04%)
Nov 10, 2008	47.83	48.13	45.62	46.05	1,623,174	-1.04(-2.20%)
Nov 07, 2008	46.48	47.40	45.79	47.09	2,166,111	+0.98(+2.11%)
Nov 06, 2008	47.56	47.91	45.96	46.12	2,515,021	-1.91(-3.97%)
Nov 05, 2008	50.12	50.33	47.71	48.02	3,508,364	-2.30(-4.57%)
Nov 04, 2008	50.73	51.06	49.37	50.32	2,851,434	+0.71(+1.42%)
Nov 03, 2008	49.53	50.37	49.19	49.61	1,753,512	+0.05(+0.11%)
Oct 31, 2008	47.40	49.87	46.59	49.56	2,840,407	+2.01(+4.23%)
Oct 30, 2008	46.62	47.55	45.82	47.55	4,533,257	+2.42(+5.35%)
Oct 29, 2008	44.56	46.87	43.92	45.13	4,317,369	+0.98(+2.21%)
Oct 28, 2008	42.59	44.63	40.60	44.16	3,234,443	+2.42(+5.81%)
Oct 27, 2008	42.73	43.96	41.40	41.73	3,531,308	-2.02(-4.62%)
Oct 24, 2008	42.22	44.52	40.75	43.75	2,787,475	-1.57(-3.46%)
Oct 23, 2008	47.36	47.83	43.43	45.32	5,613,263	-1.52(-3.25%)
Oct 22, 2008	48.32	48.86	45.89	46.84	2,297,275	-2.50(-5.06%)
Oct 21, 2008	49.95	51.06	49.32	49.34	2,506,892	-1.57(-3.09%)
Oct 20, 2008	49.48	50.95	49.03	50.91	3,161,286	+2.12(+4.35%)
Oct 17, 2008	48.00	51.31	47.25	48.79	3,321,320	-1.23(-2.47%)
Oct 16, 2008	46.88	50.11	44.60	50.03	5,599,937	+3.63(+7.83%)
Oct 15, 2008	50.69	50.98	46.22	46.39	3,622,117	-4.63(-9.08%)
Oct 14, 2008	55.04	55.08	50.24	51.03	4,077,108	-1.76(-3.34%)
Oct 13, 2008	50.84	53.12	49.51	52.79	3,945,823	+5.21(+10.94%)
Oct 10, 2008	44.19	50.60	43.13	47.58	5,822,735	-0.08(-0.17%)
Oct 09, 2008	51.31	51.77	46.44	47.66	3,863,257	-2.27(-4.55%)
Oct 08, 2008	49.50	52.32	48.35	49.94	6,006,214	-1.16(-2.28%)
Oct 07, 2008	55.33	55.89	51.10	51.10	5,181,292	-3.52(-6.44%)
Oct 06, 2008	55.43	55.73	51.48	54.62	5,486,230	-2.56(-4.48%)
Oct 03, 2008	59.50	60.52	56.95	57.18	2,857,470	-1.78(-3.02%)
Oct 02, 2008	61.63	61.84	58.52	58.96	4,419,534	-3.38(-5.43%)
Oct 01, 2008	62.89	62.89	61.69	62.34	3,570,191	-0.92(-1.46%)
Sep 30, 2008	62.17	63.45	60.86	63.26	3,839,716	+1.57(+2.54%)
Sep 29, 2008	64.98	64.98	60.95	61.69	3,551,496	-4.20(-6.37%)
Sep 26, 2008	64.55	66.01	64.43	65.89	0	-0.27(-0.41%)
Sep 25, 2008	65.81	66.86	65.47	66.16	2,244,197	+0.62(+0.94%)
Sep 24, 2008	66.19	66.84	65.20	65.54	1,837,273	-0.74(-1.12%)
Sep 23, 2008	67.56	68.03	66.22	66.28	2,070,934	-0.99(-1.48%)
Sep 22, 2008	69.77	70.08	67.28	67.28	1,968,630	-2.59(-3.71%)
Sep 19, 2008	73.50	79.63	68.89	69.87	0	+2.87(+4.29%)
Sep 18, 2008	65.21	67.57	62.99	67.00	4,924,888	+3.36(+5.27%)
Sep 17, 2008	65.60	65.65	63.05	63.64	5,846,956	-2.78(-4.19%)
Sep 16, 2008	63.70	66.56	63.54	66.43	5,689,830	+1.22(+1.87%)
Sep 15, 2008	65.33	67.03	64.63	65.21	5,551,001	-2.29(-3.39%)
Sep 12, 2008	67.10	67.98	66.76	67.50	2,092,629	+0.04(+0.05%)
Sep 11, 2008	66.21	67.64	65.75	67.47	3,431,524	+0.21(+0.32%)
Sep 10, 2008	67.20	67.87	66.33	67.25	3,792,701	+0.81(+1.21%)
Sep 09, 2008	69.12	69.51	66.36	66.45	3,762,955	-2.60(-3.77%)
Sep 08, 2008	70.48	71.14	68.16	69.05	3,976,708	+0.89(+1.30%)
Sep 05, 2008	68.21	68.55	66.72	68.16	0	-0.16(-0.24%)
Sep 04, 2008	70.31	70.43	68.08	68.32	3,636,201	-2.57(-3.62%)
Sep 03, 2008	70.93	71.61	70.36	70.89	3,601,739	-0.13(-0.18%)

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.