Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	29.84	30.00	29.04	29.59	1,586,569	+0.63(+2.18%)
Nov 26, 2008	27.85	29.09	27.56	28.96	2,656,075	+0.52(+1.83%)
Nov 25, 2008	28.70	28.89	27.51	28.44	3,967,939	-0.04(-0.14%)
Nov 24, 2008	28.73	28.91	27.86	28.48	3,794,257	-0.25(-0.89%)
Nov 21, 2008	25.83	28.96	25.60	28.73	9,178,159	+3.78(+15.16%)
Nov 20, 2008	25.76	26.29	24.81	24.95	5,369,462	-0.75(-2.92%)
Nov 19, 2008	26.36	26.73	25.70	25.70	8,062,414	+0.15(+0.59%)
Nov 18, 2008	25.36	25.57	25.02	25.55	5,240,863	+0.10(+0.41%)
Nov 17, 2008	25.27	25.78	24.28	25.44	4,847,243	+0.22(+0.85%)
Nov 14, 2008	25.12	26.02	24.26	25.23	5,751,900	-0.17(-0.69%)
Nov 13, 2008	25.48	25.87	24.30	25.40	6,423,896	-0.02(-0.08%)
Nov 12, 2008	26.25	26.36	25.39	25.42	5,055,441	-1.10(-4.15%)
Nov 11, 2008	27.03	27.05	26.07	26.52	7,417,416	-0.40(-1.49%)
Nov 10, 2008	27.29	27.33	26.55	26.92	4,764,907	+0.30(+1.14%)
Nov 07, 2008	26.46	26.74	26.06	26.62	6,896,546	+0.71(+2.75%)
Nov 06, 2008	26.04	26.68	25.71	25.91	32,165,762	-1.26(-4.64%)
Nov 05, 2008	28.75	28.98	27.14	27.17	29,822,588	-1.71(-5.94%)
Nov 04, 2008	29.65	29.69	28.33	28.88	5,079,951	-0.34(-1.17%)
Nov 03, 2008	29.01	29.65	28.35	29.23	4,142,914	+0.40(+1.39%)
Oct 31, 2008	29.65	29.82	28.55	28.82	4,716,580	+0.70(+2.48%)
Oct 30, 2008	29.17	29.43	26.84	28.13	4,263,421	-0.66(-2.29%)
Oct 29, 2008	28.66	28.96	27.85	28.79	3,190,981	+0.00(+0.00%)
Oct 28, 2008	28.99	29.10	27.73	28.79	1,862,807	+0.65(+2.30%)
Oct 27, 2008	28.50	28.59	27.81	28.14	1,286,905	-0.80(-2.75%)
Oct 24, 2008	27.89	29.65	27.54	28.93	2,286,829	-0.78(-2.63%)
Oct 23, 2008	29.51	30.18	28.21	29.72	2,028,037	+0.26(+0.88%)
Oct 22, 2008	29.26	29.81	28.74	29.46	1,863,671	-0.28(-0.94%)
Oct 21, 2008	30.03	30.32	29.46	29.74	1,444,114	-0.20(-0.67%)
Oct 20, 2008	30.18	30.53	29.63	29.94	921,713	-0.23(-0.77%)
Oct 17, 2008	29.36	30.82	29.36	30.17	738,540	+0.30(+1.02%)
Oct 16, 2008	28.71	30.11	27.93	29.87	1,291,821	+1.00(+3.47%)
Oct 15, 2008	29.19	29.19	28.40	28.86	767,988	-0.67(-2.28%)
Oct 14, 2008	30.80	30.92	29.32	29.54	790,719	-0.45(-1.51%)
Oct 13, 2008	28.73	30.02	27.82	29.99	1,174,915	+2.92(+10.78%)
Oct 10, 2008	27.01	28.27	25.93	27.07	2,003,137	-1.02(-3.64%)
Oct 09, 2008	28.75	29.60	27.83	28.09	1,415,688	-1.21(-4.13%)
Oct 08, 2008	30.56	30.56	28.82	29.30	2,196,371	-1.82(-5.84%)
Oct 07, 2008	30.82	31.42	30.62	31.12	1,142,264	+0.60(+1.95%)
Oct 06, 2008	31.07	31.41	29.53	30.53	794,618	-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	33.05	1,432,662	-0.23(-0.68%)
Oct 01, 2008	32.48	33.35	32.48	33.28	1,069,719	+0.49(+1.50%)
Sep 30, 2008	33.01	33.25	31.75	32.79	2,517,050	+0.17(+0.54%)
Sep 29, 2008	33.50	33.90	32.35	32.62	943,409	-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	32.85	1,902,701	+1.02(+3.22%)
Sep 24, 2008	31.90	31.95	31.25	31.83	779,649	+0.03(+0.09%)
Sep 23, 2008	32.31	32.39	31.52	31.80	989,021	-0.16(-0.50%)
Sep 22, 2008	31.58	32.22	31.58	31.96	738,845	+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	1,091,406	-0.02(-0.06%)
Sep 17, 2008	31.09	31.16	29.95	30.00	904,094	-0.87(-2.82%)
Sep 16, 2008	30.89	30.89	29.88	30.87	1,542,324	+0.65(+2.16%)
Sep 15, 2008	30.55	30.93	29.72	30.22	604,315	-0.61(-1.97%)
Sep 12, 2008	30.64	31.00	30.62	30.82	686,641	-0.31(-0.98%)
Sep 11, 2008	30.96	31.32	30.70	31.13	673,058	+0.15(+0.48%)
Sep 10, 2008	31.14	31.31	30.48	30.98	906,582	-0.12(-0.38%)
Sep 09, 2008	31.93	32.21	31.05	31.10	1,050,538	-0.92(-2.89%)
Sep 08, 2008	32.09	32.63	31.96	32.02	919,129	+0.08(+0.24%)
Sep 05, 2008	31.64	32.19	31.51	31.95	0	+0.37(+1.16%)
Sep 04, 2008	31.78	31.90	31.39	31.58	708,572	-0.32(-1.00%)
Sep 03, 2008	31.81	32.12	31.63	31.90	605,227	+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.