Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.18	30.35	29.37	29.93	1,568,484	+0.64(+2.18%)
Nov 26, 2008	28.17	29.42	27.88	29.29	2,625,798	+0.53(+1.83%)
Nov 25, 2008	29.03	29.23	27.83	28.76	3,922,709	-0.04(-0.14%)
Nov 24, 2008	29.06	29.25	28.18	28.80	3,751,006	-0.26(-0.89%)
Nov 21, 2008	26.13	29.29	25.89	29.06	9,073,538	+3.83(+15.16%)
Nov 20, 2008	26.05	26.59	25.10	25.23	5,308,256	-0.76(-2.92%)
Nov 19, 2008	26.66	27.04	25.99	25.99	7,970,512	+0.15(+0.59%)
Nov 18, 2008	25.65	25.87	25.31	25.84	5,181,123	+0.11(+0.41%)
Nov 17, 2008	25.56	26.08	24.56	25.74	4,791,990	+0.22(+0.85%)
Nov 14, 2008	25.41	26.32	24.54	25.52	5,686,336	-0.18(-0.69%)
Nov 13, 2008	25.77	26.17	24.58	25.70	6,350,673	-0.02(-0.08%)
Nov 12, 2008	26.55	26.66	25.68	25.71	4,997,815	-1.11(-4.15%)
Nov 11, 2008	27.34	27.36	26.37	26.83	7,332,868	-0.41(-1.49%)
Nov 10, 2008	27.61	27.65	26.86	27.23	4,710,593	+0.31(+1.14%)
Nov 07, 2008	26.77	27.05	26.36	26.93	6,817,935	+0.72(+2.75%)
Nov 06, 2008	26.34	26.99	26.01	26.21	31,799,116	-1.28(-4.64%)
Nov 05, 2008	29.08	29.31	27.45	27.48	29,482,650	-1.73(-5.94%)
Nov 04, 2008	29.99	30.03	28.65	29.22	5,022,046	-0.35(-1.17%)
Nov 03, 2008	29.35	29.99	28.68	29.56	4,095,690	+0.41(+1.39%)
Oct 31, 2008	29.99	30.16	28.88	29.16	4,662,817	+0.71(+2.48%)
Oct 30, 2008	29.50	29.77	27.15	28.45	4,214,824	-0.67(-2.29%)
Oct 29, 2008	28.99	29.29	28.17	29.12	3,154,608	+0.00(+0.00%)
Oct 28, 2008	29.33	29.44	28.05	29.12	1,841,573	+0.65(+2.30%)
Oct 27, 2008	28.83	28.92	28.13	28.46	1,272,236	-0.80(-2.75%)
Oct 24, 2008	28.21	29.99	27.85	29.27	2,260,762	-0.79(-2.63%)
Oct 23, 2008	29.85	30.52	28.54	30.06	2,004,920	+0.26(+0.88%)
Oct 22, 2008	29.60	30.16	29.07	29.80	1,842,428	-0.28(-0.94%)
Oct 21, 2008	30.38	30.67	29.80	30.08	1,427,653	-0.20(-0.67%)
Oct 20, 2008	30.52	30.88	29.97	30.28	911,207	-0.24(-0.77%)
Oct 17, 2008	29.70	31.18	29.70	30.52	730,122	+0.31(+1.02%)
Oct 16, 2008	29.04	30.45	28.25	30.21	1,277,096	+1.01(+3.47%)
Oct 15, 2008	29.52	29.53	28.72	29.20	759,234	-0.68(-2.28%)
Oct 14, 2008	31.16	31.28	29.65	29.88	781,706	-0.46(-1.51%)
Oct 13, 2008	29.06	30.37	28.14	30.33	1,161,523	+2.95(+10.78%)
Oct 10, 2008	27.32	28.60	26.23	27.38	1,980,304	-1.03(-3.64%)
Oct 09, 2008	29.08	29.95	28.16	28.42	1,399,551	-1.22(-4.13%)
Oct 08, 2008	30.92	30.92	29.16	29.64	2,171,335	-1.84(-5.84%)
Oct 07, 2008	31.18	31.78	30.97	31.48	1,129,244	+0.60(+1.95%)
Oct 06, 2008	31.43	31.77	29.87	30.88	785,560	-1.07(-3.34%)
Oct 03, 2008	33.63	33.63	31.94	31.94	0	-1.49(-4.46%)
Oct 02, 2008	33.63	33.80	32.89	33.44	1,416,331	-0.23(-0.68%)
Oct 01, 2008	32.85	33.74	32.85	33.67	1,057,526	+0.50(+1.50%)
Sep 30, 2008	33.39	33.63	32.11	33.17	2,488,359	+0.18(+0.54%)
Sep 29, 2008	33.89	34.29	32.72	32.99	932,655	-0.79(-2.34%)
Sep 26, 2008	33.17	33.87	32.98	33.78	0	-2.72(-7.46%)
Sep 25, 2008	35.41	36.59	35.40	36.50	1,712,433	+1.14(+3.22%)
Sep 24, 2008	35.44	35.51	34.73	35.37	701,685	+0.03(+0.09%)
Sep 23, 2008	35.90	35.99	35.03	35.33	890,120	-0.18(-0.50%)
Sep 22, 2008	35.09	35.80	35.09	35.51	664,961	+0.31(+0.89%)
Sep 19, 2008	34.35	35.50	33.41	35.20	0	+1.88(+5.66%)
Sep 18, 2008	33.33	33.78	32.54	33.31	982,266	-0.02(-0.06%)
Sep 17, 2008	34.55	34.63	33.28	33.33	813,685	-0.97(-2.82%)
Sep 16, 2008	34.32	34.32	33.20	34.30	1,388,093	+0.73(+2.16%)
Sep 15, 2008	33.95	34.37	33.02	33.57	543,884	-0.67(-1.97%)
Sep 12, 2008	34.04	34.44	34.02	34.25	617,977	-0.34(-0.98%)
Sep 11, 2008	34.40	34.80	34.12	34.59	605,752	+0.16(+0.48%)
Sep 10, 2008	34.60	34.79	33.86	34.42	815,924	-0.13(-0.38%)
Sep 09, 2008	35.48	35.79	34.50	34.55	945,485	-1.03(-2.89%)
Sep 08, 2008	35.66	36.26	35.51	35.58	827,217	+0.09(+0.24%)
Sep 05, 2008	35.15	35.77	35.01	35.50	0	+0.41(+1.16%)
Sep 04, 2008	35.31	35.44	34.88	35.09	637,715	-0.35(-1.00%)
Sep 03, 2008	35.34	35.69	35.14	35.44	544,705	+0.09(+0.24%)

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.