Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	33.43	34.30	32.75	34.22	753,599	+0.61(+1.80%)
Nov 26, 2008	31.02	34.55	29.92	33.61	2,729,855	+1.91(+6.04%)
Nov 25, 2008	29.75	31.90	28.60	31.69	3,221,233	+2.62(+9.00%)
Nov 24, 2008	24.48	30.00	24.31	29.08	2,738,760	+5.25(+22.03%)
Nov 21, 2008	24.17	24.32	22.06	23.83	1,888,097	-0.31(-1.29%)
Nov 20, 2008	24.22	26.41	23.29	24.14	1,461,585	-0.54(-2.20%)
Nov 19, 2008	25.10	26.53	24.51	24.68	2,070,303	-0.41(-1.65%)
Nov 18, 2008	25.16	26.03	24.04	25.10	1,154,593	-0.26(-1.01%)
Nov 17, 2008	24.79	26.56	24.79	25.35	1,499,126	+0.10(+0.41%)
Nov 14, 2008	26.37	27.04	25.25	25.25	0	-1.67(-6.19%)
Nov 13, 2008	24.45	27.05	23.43	26.92	1,716,630	+2.64(+10.88%)
Nov 12, 2008	25.22	25.42	23.88	24.28	1,695,028	-1.64(-6.34%)
Nov 11, 2008	26.05	26.45	25.44	25.92	1,280,856	-0.26(-1.01%)
Nov 10, 2008	27.38	28.39	25.60	26.18	642,747	-0.29(-1.09%)
Nov 07, 2008	26.57	27.33	25.63	26.47	0	+0.26(+1.00%)
Nov 06, 2008	28.49	28.49	26.04	26.21	1,998,945	-2.68(-9.28%)
Nov 05, 2008	28.97	29.80	28.61	28.89	1,046,938	-0.65(-2.21%)
Nov 04, 2008	30.30	30.30	28.02	29.54	1,277,053	+2.31(+8.47%)
Nov 03, 2008	27.45	29.04	26.97	27.23	1,464,487	-1.22(-4.29%)
Oct 31, 2008	23.75	28.70	23.52	28.46	0	+4.44(+18.47%)
Oct 30, 2008	22.11	26.22	21.03	24.02	1,960,827	+3.24(+15.59%)
Oct 29, 2008	19.31	22.53	19.31	20.78	1,093,057	+1.28(+6.59%)
Oct 28, 2008	18.18	19.59	17.32	19.50	622,428	+1.41(+7.81%)
Oct 27, 2008	18.54	19.31	18.07	18.08	512,116	-0.71(-3.78%)
Oct 24, 2008	16.91	19.46	16.91	18.79	885,036	-0.09(-0.46%)
Oct 23, 2008	20.74	21.34	17.72	18.88	1,648,559	-1.67(-8.11%)
Oct 22, 2008	21.75	21.83	20.02	20.55	552,138	-1.85(-8.26%)
Oct 21, 2008	22.86	23.13	22.11	22.40	317,734	-0.97(-4.13%)
Oct 20, 2008	22.70	23.45	21.67	23.37	506,796	+0.95(+4.23%)
Oct 17, 2008	22.07	23.93	21.86	22.42	0	-0.38(-1.68%)
Oct 16, 2008	21.22	23.07	20.34	22.80	1,808,474	+1.66(+7.85%)
Oct 15, 2008	21.68	21.78	21.08	21.14	1,346,719	-0.63(-2.89%)
Oct 14, 2008	24.00	24.32	21.48	21.77	1,311,339	-1.11(-4.85%)
Oct 13, 2008	21.03	23.45	20.87	22.88	1,336,468	+2.94(+14.72%)
Oct 10, 2008	18.10	21.16	17.39	19.94	0	+0.90(+4.73%)
Oct 09, 2008	20.99	21.12	19.04	19.04	1,340,611	-1.48(-7.19%)
Oct 08, 2008	19.83	21.89	19.73	20.52	1,381,304	+0.01(+0.04%)
Oct 07, 2008	23.01	23.05	20.38	20.51	1,444,275	-1.90(-8.47%)
Oct 06, 2008	24.08	24.08	20.53	22.41	1,830,577	-2.34(-9.45%)
Oct 03, 2008	26.48	27.12	24.65	24.75	0	-0.77(-3.03%)
Oct 02, 2008	27.19	27.25	25.17	25.52	739,267	-1.90(-6.92%)
Oct 01, 2008	28.17	28.22	26.69	27.42	457,478	-1.16(-4.05%)
Sep 30, 2008	26.95	28.97	26.11	28.58	1,107,499	+2.29(+8.71%)
Sep 29, 2008	29.20	29.50	25.52	26.29	1,285,761	-3.41(-11.50%)
Sep 26, 2008	29.64	30.00	28.92	29.70	0	-0.53(-1.77%)
Sep 25, 2008	28.73	30.39	28.46	30.23	886,081	+1.64(+5.72%)
Sep 24, 2008	29.39	29.39	28.08	28.60	546,067	-0.78(-2.66%)
Sep 23, 2008	30.72	30.79	28.93	29.38	762,538	-1.22(-3.99%)
Sep 22, 2008	32.45	32.80	30.43	30.60	466,946	-2.20(-6.71%)
Sep 19, 2008	31.34	33.70	29.51	32.80	0	+1.79(+5.76%)
Sep 18, 2008	30.47	31.73	29.40	31.02	1,587,375	+1.16(+3.87%)
Sep 17, 2008	29.80	30.31	28.80	29.86	988,012	-0.53(-1.73%)
Sep 16, 2008	27.31	30.59	27.31	30.39	1,367,926	+2.40(+8.58%)
Sep 15, 2008	28.83	30.01	27.98	27.98	715,800	-1.99(-6.63%)
Sep 12, 2008	29.28	30.36	29.25	29.97	0	-0.14(-0.45%)
Sep 11, 2008	29.44	30.15	28.77	30.11	719,769	+0.30(+0.99%)
Sep 10, 2008	29.34	30.01	28.85	29.81	887,437	+0.68(+2.33%)
Sep 09, 2008	29.68	30.12	29.05	29.13	1,229,035	-0.55(-1.85%)
Sep 08, 2008	29.63	30.49	29.20	29.68	770,923	+0.89(+3.10%)
Sep 05, 2008	29.10	29.10	28.02	28.79	0	-0.52(-1.77%)
Sep 04, 2008	28.84	29.44	28.46	29.31	904,256	+0.13(+0.44%)
Sep 03, 2008	28.81	29.41	28.45	29.18	810,756	+0.27(+0.94%)

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.