Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	37.78	38.23	35.84	38.23	720,563	+2.44(+6.82%)
Nov 26, 2008	35.22	36.48	34.94	35.79	868,485	+0.02(+0.06%)
Nov 25, 2008	37.32	37.45	34.64	35.77	1,078,686	+0.93(+2.67%)
Nov 24, 2008	34.56	36.68	33.50	34.84	1,323,194	+1.43(+4.28%)
Nov 21, 2008	30.80	33.41	29.86	33.41	2,370,266	+6.68(+24.99%)
Nov 20, 2008	27.91	28.36	26.23	26.73	1,617,544	+0.54(+2.06%)
Nov 19, 2008	27.93	29.41	26.08	26.19	1,098,683	-1.51(-5.45%)
Nov 18, 2008	27.72	28.82	27.08	27.70	990,747	-0.15(-0.54%)
Nov 17, 2008	27.73	28.89	26.36	27.85	1,184,003	+0.00(+0.00%)
Nov 14, 2008	28.66	30.90	27.63	27.85	1,097,267	-1.91(-6.42%)
Nov 13, 2008	27.40	29.85	25.05	29.76	1,244,228	+2.41(+8.81%)
Nov 12, 2008	28.49	28.94	27.29	27.35	1,072,626	-2.83(-9.38%)
Nov 11, 2008	30.78	31.06	29.06	30.18	894,772	-2.19(-6.77%)
Nov 10, 2008	32.96	33.09	31.20	32.37	643,612	+1.51(+4.89%)
Nov 07, 2008	29.74	31.90	29.34	30.86	963,685	+2.11(+7.34%)
Nov 06, 2008	32.30	33.84	28.75	28.75	1,008,378	-4.69(-14.03%)
Nov 05, 2008	34.36	36.08	33.30	33.44	934,263	-3.11(-8.51%)
Nov 04, 2008	34.17	36.96	34.17	36.55	764,404	+4.28(+13.26%)
Nov 03, 2008	32.35	33.25	31.16	32.27	570,701	+1.26(+4.06%)
Oct 31, 2008	30.25	32.17	29.54	31.01	692,360	+0.03(+0.10%)
Oct 30, 2008	31.25	32.45	28.18	30.98	946,457	-0.33(-1.05%)
Oct 29, 2008	27.87	31.92	27.58	31.31	1,295,793	+5.05(+19.23%)
Oct 28, 2008	24.53	26.50	23.27	26.26	825,225	+2.69(+11.41%)
Oct 27, 2008	24.55	25.98	23.55	23.57	968,562	-2.18(-8.47%)
Oct 24, 2008	22.28	25.98	22.28	25.75	1,499,958	+2.30(+9.81%)
Oct 23, 2008	23.17	26.08	22.95	23.45	1,290,299	-1.07(-4.36%)
Oct 22, 2008	28.70	28.70	24.16	24.52	1,188,857	-5.41(-18.08%)
Oct 21, 2008	31.12	31.68	29.45	29.93	1,118,312	-2.05(-6.41%)
Oct 20, 2008	30.00	32.10	29.42	31.98	870,992	+2.26(+7.60%)
Oct 17, 2008	29.18	31.40	28.67	29.72	957,851	-0.33(-1.10%)
Oct 16, 2008	34.05	34.06	28.62	30.05	1,484,792	-1.93(-6.04%)
Oct 15, 2008	36.00	36.15	31.79	31.98	1,159,048	-5.02(-13.57%)
Oct 14, 2008	38.36	38.82	35.64	37.00	1,207,996	+0.24(+0.65%)
Oct 13, 2008	39.43	39.50	36.09	36.76	1,419,652	+1.57(+4.46%)
Oct 10, 2008	40.93	41.26	33.82	35.19	1,618,304	-3.35(-8.69%)
Oct 09, 2008	39.71	39.95	37.45	38.54	1,483,635	-3.06(-7.36%)
Oct 08, 2008	37.75	42.35	36.51	41.60	2,454,043	+7.72(+22.79%)
Oct 07, 2008	38.77	38.77	33.79	33.88	1,169,072	+0.42(+1.26%)
Oct 06, 2008	35.97	36.18	30.92	33.46	1,349,936	-1.30(-3.74%)
Oct 03, 2008	34.57	37.44	34.20	34.76	1,340,578	-0.44(-1.25%)
Oct 02, 2008	38.52	38.60	35.20	35.20	1,438,695	-5.30(-13.09%)
Oct 01, 2008	40.98	42.00	39.90	40.50	757,817	-0.53(-1.29%)
Sep 30, 2008	41.18	41.84	39.77	41.03	960,032	+0.23(+0.56%)
Sep 29, 2008	39.21	41.97	38.52	40.80	941,718	-0.31(-0.75%)
Sep 26, 2008	42.04	43.65	41.00	41.11	1,103,481	-1.14(-2.70%)
Sep 25, 2008	43.96	44.83	42.25	42.25	906,763	-2.20(-4.95%)
Sep 24, 2008	44.95	45.74	43.84	44.45	817,604	-0.57(-1.27%)
Sep 23, 2008	46.17	46.63	44.33	45.02	1,136,218	-1.50(-3.22%)
Sep 22, 2008	42.82	46.83	41.88	46.52	1,970,760	+6.55(+16.39%)
Sep 19, 2008	40.80	41.46	38.80	39.97	2,657,422	+0.39(+0.99%)
Sep 18, 2008	39.74	41.97	38.84	39.58	2,772,433	+1.23(+3.21%)
Sep 17, 2008	33.36	39.01	32.80	38.35	3,175,177	+4.25(+12.46%)
Sep 16, 2008	31.25	34.80	31.08	34.10	1,165,953	+0.30(+0.89%)
Sep 15, 2008	34.47	35.46	33.59	33.80	1,385,421	-1.81(-5.08%)
Sep 12, 2008	33.42	35.82	33.16	35.61	1,788,086	+2.30(+6.90%)
Sep 11, 2008	32.97	34.16	31.60	33.31	1,237,375	-1.04(-3.03%)
Sep 10, 2008	33.04	34.39	31.81	34.35	1,712,629	+1.88(+5.79%)
Sep 09, 2008	35.00	35.32	32.16	32.47	1,705,126	-3.69(-10.20%)
Sep 08, 2008	38.50	38.58	36.02	36.16	997,052	-0.79(-2.14%)
Sep 05, 2008	37.73	38.07	35.79	36.95	1,430,683	+0.01(+0.03%)
Sep 04, 2008	38.52	38.96	36.45	36.94	1,176,783	-1.86(-4.79%)
Sep 03, 2008	40.26	40.99	38.20	38.80	1,086,504	-1.37(-3.41%)

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.