Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	53.83	54.95	51.71	52.92	806,418	-1.38(-2.53%)
Nov 26, 2008	46.76	56.44	46.60	54.30	3,692,777	+6.50(+13.61%)
Nov 25, 2008	42.99	47.91	42.99	47.79	3,990,878	+5.93(+14.16%)
Nov 24, 2008	37.14	42.36	36.47	41.87	3,620,743	+6.08(+16.99%)
Nov 21, 2008	36.81	38.07	34.87	35.79	3,531,030	-0.44(-1.22%)
Nov 20, 2008	39.79	40.16	35.94	36.23	2,782,089	-3.64(-9.12%)
Nov 19, 2008	44.71	44.71	39.71	39.86	2,536,514	-4.71(-10.57%)
Nov 18, 2008	44.46	45.37	43.09	44.57	2,350,965	+0.01(+0.02%)
Nov 17, 2008	46.32	46.98	43.87	44.56	2,007,764	-2.42(-5.15%)
Nov 14, 2008	49.71	51.17	46.89	46.98	1,126,217	-3.32(-6.60%)
Nov 13, 2008	47.51	50.30	43.81	50.30	1,803,533	+3.45(+7.36%)
Nov 12, 2008	46.64	49.97	46.24	46.85	1,609,665	-0.93(-1.94%)
Nov 11, 2008	50.80	51.27	46.33	47.78	1,759,976	-3.46(-6.75%)
Nov 10, 2008	51.96	52.94	50.55	51.24	1,613,828	+0.50(+0.99%)
Nov 07, 2008	48.97	50.93	47.32	50.73	1,293,445	+2.50(+5.18%)
Nov 06, 2008	46.48	50.35	44.33	48.24	3,016,847	-1.44(-2.90%)
Nov 05, 2008	51.31	52.94	48.85	49.67	2,132,496	-2.39(-4.59%)
Nov 04, 2008	50.29	52.44	48.91	52.06	2,353,143	+3.61(+7.45%)
Nov 03, 2008	47.64	49.78	46.89	48.46	1,218,947	+0.56(+1.18%)
Oct 31, 2008	44.11	48.61	43.15	47.89	1,794,632	+3.91(+8.89%)
Oct 30, 2008	45.73	45.73	41.63	43.98	1,880,522	+1.14(+2.66%)
Oct 29, 2008	41.42	44.71	40.62	42.84	3,933,221	+0.93(+2.21%)
Oct 28, 2008	40.14	41.92	36.67	41.92	2,418,633	+2.86(+7.32%)
Oct 27, 2008	42.08	44.39	38.94	39.06	1,973,661	-3.71(-8.68%)
Oct 24, 2008	41.47	44.11	40.88	42.77	1,414,306	-1.91(-4.28%)
Oct 23, 2008	44.35	45.76	40.91	44.69	1,526,175	+0.41(+0.92%)
Oct 22, 2008	46.32	48.45	43.02	44.28	1,107,353	-2.88(-6.10%)
Oct 21, 2008	49.59	50.26	46.90	47.16	794,700	-2.53(-5.10%)
Oct 20, 2008	48.46	51.54	48.01	49.69	1,273,554	+0.55(+1.11%)
Oct 17, 2008	45.24	51.30	45.23	49.14	2,266,260	+3.21(+6.99%)
Oct 16, 2008	45.39	46.20	42.79	45.93	2,005,460	+0.53(+1.17%)
Oct 15, 2008	48.16	49.76	44.11	45.40	1,901,532	-3.68(-7.50%)
Oct 14, 2008	51.77	52.06	47.55	49.08	2,063,919	-1.08(-2.15%)
Oct 13, 2008	51.74	51.91	48.54	50.16	2,217,495	+2.07(+4.31%)
Oct 10, 2008	48.45	51.13	46.68	48.09	2,349,409	-1.56(-3.15%)
Oct 09, 2008	55.04	57.38	49.48	49.65	2,266,313	-4.85(-8.90%)
Oct 08, 2008	50.86	58.34	50.55	54.50	2,572,470	+1.71(+3.24%)
Oct 07, 2008	54.81	55.43	52.51	52.79	3,041,677	-1.24(-2.29%)
Oct 06, 2008	55.07	55.07	48.99	54.02	2,460,953	-2.80(-4.92%)
Oct 03, 2008	61.74	63.01	56.07	56.82	0	-4.06(-6.67%)
Oct 02, 2008	62.64	63.93	60.19	60.88	1,601,910	-1.94(-3.09%)
Oct 01, 2008	65.07	65.35	62.20	62.82	1,280,750	-2.91(-4.43%)
Sep 30, 2008	65.33	67.19	62.66	65.73	1,191,154	+0.66(+1.02%)
Sep 29, 2008	68.23	68.82	63.71	65.07	1,263,451	-4.30(-6.19%)
Sep 26, 2008	69.14	70.45	66.59	69.37	0	-1.09(-1.54%)
Sep 25, 2008	72.01	72.41	68.50	70.45	1,130,137	+0.79(+1.14%)
Sep 24, 2008	70.89	72.30	68.17	69.66	1,653,479	-0.93(-1.31%)
Sep 23, 2008	67.02	71.01	66.00	70.58	850,455	+3.38(+5.03%)
Sep 22, 2008	71.86	73.09	66.04	67.20	1,263,226	-6.03(-8.23%)
Sep 19, 2008	73.35	88.45	66.18	73.23	0	+5.42(+7.99%)
Sep 18, 2008	64.94	70.50	64.20	67.81	4,100,633	+3.42(+5.32%)
Sep 17, 2008	61.89	66.08	60.73	64.39	2,975,923	+0.45(+0.70%)
Sep 16, 2008	63.43	65.23	60.98	63.94	2,368,996	-0.63(-0.97%)
Sep 15, 2008	62.90	67.88	62.90	64.57	1,419,687	-1.75(-2.63%)
Sep 12, 2008	64.15	66.38	63.10	66.31	1,416,701	+1.30(+1.99%)
Sep 11, 2008	64.29	65.32	62.95	65.02	1,338,716	+0.49(+0.75%)
Sep 10, 2008	64.83	65.35	61.95	64.53	1,041,288	-0.17(-0.26%)
Sep 09, 2008	68.85	70.27	64.36	64.70	1,804,207	-4.12(-5.99%)
Sep 08, 2008	69.82	70.58	67.29	68.82	2,497,050	+2.46(+3.71%)
Sep 05, 2008	63.61	66.69	63.05	66.36	0	+0.61(+0.93%)
Sep 04, 2008	67.85	67.85	64.73	65.75	1,316,415	-2.14(-3.15%)
Sep 03, 2008	67.28	71.78	66.57	67.88	1,717,479	+1.39(+2.10%)

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.