Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	29.84	30.00	29.04	29.59	1,586,486	+0.63(+2.18%)
Nov 26, 2008	27.85	29.09	27.56	28.96	2,655,935	+0.52(+1.84%)
Nov 25, 2008	28.70	28.89	27.51	28.44	3,967,731	-0.04(-0.14%)
Nov 24, 2008	28.73	28.91	27.86	28.48	3,794,057	-0.25(-0.89%)
Nov 21, 2008	25.83	28.96	25.60	28.73	9,177,677	+3.78(+15.16%)
Nov 20, 2008	25.76	26.29	24.81	24.95	5,369,180	-0.75(-2.92%)
Nov 19, 2008	26.36	26.74	25.70	25.70	8,061,991	+0.15(+0.59%)
Nov 18, 2008	25.36	25.57	25.02	25.55	5,240,587	+0.10(+0.41%)
Nov 17, 2008	25.27	25.78	24.28	25.44	4,846,989	+0.22(+0.85%)
Nov 14, 2008	25.12	26.02	24.27	25.23	5,751,599	-0.17(-0.69%)
Nov 13, 2008	25.48	25.88	24.30	25.40	6,423,561	-0.02(-0.08%)
Nov 12, 2008	26.25	26.36	25.39	25.42	5,055,177	-1.10(-4.15%)
Nov 11, 2008	27.03	27.05	26.07	26.52	7,417,029	-0.40(-1.49%)
Nov 10, 2008	27.29	27.33	26.55	26.92	4,764,658	+0.30(+1.14%)
Nov 07, 2008	26.46	26.74	26.06	26.62	6,896,186	+0.71(+2.75%)
Nov 06, 2008	26.04	26.68	25.71	25.91	32,164,082	-1.26(-4.64%)
Nov 05, 2008	28.75	28.98	27.14	27.17	29,821,030	-1.71(-5.94%)
Nov 04, 2008	29.65	29.69	28.33	28.88	5,079,686	-0.34(-1.17%)
Nov 03, 2008	29.01	29.65	28.35	29.23	4,142,698	+0.40(+1.39%)
Oct 31, 2008	29.65	29.82	28.55	28.83	4,716,334	+0.70(+2.48%)
Oct 30, 2008	29.17	29.43	26.84	28.13	4,263,198	-0.66(-2.29%)
Oct 29, 2008	28.66	28.96	27.85	28.79	3,190,814	+0.00(+0.00%)
Oct 28, 2008	28.99	29.10	27.73	28.79	1,862,709	+0.65(+2.30%)
Oct 27, 2008	28.50	28.59	27.81	28.14	1,286,838	-0.80(-2.75%)
Oct 24, 2008	27.89	29.65	27.54	28.94	2,286,709	-0.78(-2.63%)
Oct 23, 2008	29.51	30.18	28.21	29.72	2,027,931	+0.26(+0.88%)
Oct 22, 2008	29.27	29.82	28.75	29.46	1,863,574	-0.28(-0.94%)
Oct 21, 2008	30.04	30.32	29.47	29.74	1,444,038	-0.20(-0.67%)
Oct 20, 2008	30.18	30.53	29.63	29.94	921,665	-0.23(-0.77%)
Oct 17, 2008	29.36	30.82	29.36	30.17	738,501	+0.30(+1.02%)
Oct 16, 2008	28.71	30.11	27.93	29.87	1,291,754	+1.00(+3.47%)
Oct 15, 2008	29.19	29.19	28.40	28.86	767,948	-0.67(-2.28%)
Oct 14, 2008	30.81	30.92	29.32	29.54	790,678	-0.45(-1.51%)
Oct 13, 2008	28.73	30.02	27.82	29.99	1,174,854	+2.92(+10.78%)
Oct 10, 2008	27.01	28.28	25.93	27.07	2,003,032	-1.02(-3.64%)
Oct 09, 2008	28.75	29.61	27.84	28.09	1,415,614	-1.21(-4.13%)
Oct 08, 2008	30.57	30.57	28.83	29.30	2,196,256	-1.82(-5.84%)
Oct 07, 2008	30.82	31.42	30.62	31.12	1,142,204	+0.60(+1.95%)
Oct 06, 2008	31.07	31.41	29.53	30.53	794,576	-1.05(-3.34%)
Oct 03, 2008	33.25	33.25	31.58	31.58	0	-1.47(-4.46%)
Oct 02, 2008	33.25	33.41	32.51	33.06	1,432,587	-0.23(-0.68%)
Oct 01, 2008	32.48	33.35	32.48	33.28	1,069,663	+0.49(+1.50%)
Sep 30, 2008	33.01	33.25	31.75	32.79	2,516,919	+0.17(+0.54%)
Sep 29, 2008	33.50	33.90	32.35	32.62	943,359	-0.78(-2.34%)
Sep 26, 2008	32.79	33.49	32.60	33.40	0	+0.54(+1.65%)
Sep 25, 2008	31.87	32.93	31.86	32.86	1,902,601	+1.02(+3.22%)
Sep 24, 2008	31.90	31.96	31.25	31.83	779,608	+0.03(+0.09%)
Sep 23, 2008	32.31	32.39	31.53	31.80	988,969	-0.16(-0.50%)
Sep 22, 2008	31.58	32.23	31.58	31.96	738,807	+0.28(+0.89%)
Sep 19, 2008	30.91	31.95	30.07	31.68	0	+1.70(+5.66%)
Sep 18, 2008	30.00	30.40	29.29	29.98	1,091,349	-0.02(-0.06%)
Sep 17, 2008	31.10	31.17	29.95	30.00	904,047	-0.87(-2.82%)
Sep 16, 2008	30.89	30.89	29.88	30.87	1,542,243	+0.65(+2.16%)
Sep 15, 2008	30.55	30.94	29.72	30.22	604,283	-0.61(-1.97%)
Sep 12, 2008	30.64	31.00	30.62	30.82	686,605	-0.31(-0.98%)
Sep 11, 2008	30.97	31.32	30.71	31.13	673,022	+0.15(+0.48%)
Sep 10, 2008	31.14	31.31	30.48	30.98	906,534	-0.12(-0.38%)
Sep 09, 2008	31.93	32.21	31.05	31.10	1,050,483	-0.92(-2.89%)
Sep 08, 2008	32.10	32.63	31.96	32.03	919,081	+0.08(+0.24%)
Sep 05, 2008	31.64	32.20	31.51	31.95	0	+0.37(+1.16%)
Sep 04, 2008	31.78	31.90	31.39	31.58	708,534	-0.32(-1.00%)
Sep 03, 2008	31.81	32.13	31.63	31.90	605,195	+0.08(+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.