Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	41.34	42.01	40.40	42.01	492,234	+0.17(+0.42%)
Nov 26, 2008	37.09	42.22	36.72	41.84	1,394,053	+3.93(+10.36%)
Nov 25, 2008	36.16	38.07	35.58	37.91	963,495	+2.08(+5.82%)
Nov 24, 2008	34.15	36.72	34.14	35.83	1,673,902	+1.68(+4.92%)
Nov 21, 2008	33.15	35.51	32.41	34.15	2,534,976	+1.84(+5.71%)
Nov 20, 2008	35.01	35.16	31.99	32.30	1,824,946	-2.91(-8.26%)
Nov 19, 2008	38.07	38.51	35.09	35.21	903,692	-2.87(-7.54%)
Nov 18, 2008	36.45	38.08	36.42	38.08	977,426	+1.70(+4.67%)
Nov 17, 2008	36.16	37.72	35.53	36.39	603,696	-0.06(-0.18%)
Nov 14, 2008	38.54	39.46	36.16	36.45	0	-3.04(-7.69%)
Nov 13, 2008	35.50	39.49	34.79	39.49	1,296,516	+4.09(+11.57%)
Nov 12, 2008	36.45	36.64	35.18	35.39	889,765	-1.84(-4.95%)
Nov 11, 2008	37.26	38.71	36.21	37.24	951,372	-0.58(-1.53%)
Nov 10, 2008	39.51	40.21	37.37	37.82	756,319	-0.52(-1.36%)
Nov 07, 2008	37.51	38.90	37.23	38.34	0	+1.14(+3.06%)
Nov 06, 2008	39.38	40.06	36.76	37.20	1,485,927	-2.66(-6.68%)
Nov 05, 2008	42.09	42.33	39.77	39.86	1,144,973	-2.64(-6.22%)
Nov 04, 2008	42.43	43.74	41.54	42.51	699,482	+1.11(+2.68%)
Nov 03, 2008	41.49	42.62	40.81	41.40	718,811	-0.23(-0.55%)
Oct 31, 2008	40.61	42.37	40.11	41.63	0	+0.78(+1.91%)
Oct 30, 2008	39.52	41.30	39.52	40.85	1,139,870	+1.52(+3.87%)
Oct 29, 2008	37.88	41.37	37.30	39.32	1,151,676	+1.29(+3.38%)
Oct 28, 2008	35.30	38.06	33.88	38.04	1,403,708	+3.21(+9.23%)
Oct 27, 2008	33.42	36.21	32.81	34.82	1,108,233	+0.76(+2.24%)
Oct 24, 2008	32.59	38.54	32.33	34.06	1,741,588	-4.53(-11.73%)
Oct 23, 2008	37.74	39.21	36.07	38.59	1,589,297	+1.06(+2.81%)
Oct 22, 2008	39.79	39.79	36.61	37.53	1,036,282	-2.29(-5.76%)
Oct 21, 2008	40.39	41.49	39.66	39.83	888,492	-1.67(-4.03%)
Oct 20, 2008	39.72	41.72	39.60	41.50	1,104,011	+2.30(+5.88%)
Oct 17, 2008	37.10	41.61	36.83	39.19	0	+0.85(+2.23%)
Oct 16, 2008	39.12	39.12	35.77	38.34	2,685,117	-0.84(-2.13%)
Oct 15, 2008	42.46	43.08	39.12	39.18	1,064,042	-4.22(-9.73%)
Oct 14, 2008	46.45	47.19	42.51	43.40	1,577,401	-2.54(-5.53%)
Oct 13, 2008	38.55	45.94	38.55	45.94	2,543,543	+9.34(+25.53%)
Oct 10, 2008	35.80	38.52	33.10	36.60	0	-0.14(-0.37%)
Oct 09, 2008	39.68	40.02	36.09	36.73	1,119,825	-2.71(-6.87%)
Oct 08, 2008	38.48	40.65	37.04	39.44	2,305,570	-0.28(-0.69%)
Oct 07, 2008	43.65	43.65	39.72	39.72	1,087,515	-3.07(-7.17%)
Oct 06, 2008	44.03	44.03	39.82	42.78	1,544,452	-1.93(-4.31%)
Oct 03, 2008	47.01	48.00	44.65	44.71	0	-1.67(-3.60%)
Oct 02, 2008	49.82	50.15	45.05	46.38	1,361,194	-3.79(-7.56%)
Oct 01, 2008	52.23	52.37	49.48	50.17	798,344	-2.11(-4.04%)
Sep 30, 2008	51.25	52.28	49.88	52.28	1,007,131	+2.03(+4.04%)
Sep 29, 2008	51.54	51.62	49.02	50.25	1,137,124	-2.05(-3.91%)
Sep 26, 2008	52.82	52.82	51.23	52.30	0	-1.26(-2.35%)
Sep 25, 2008	52.85	54.05	52.53	53.56	523,316	+0.95(+1.80%)
Sep 24, 2008	53.38	53.42	52.21	52.61	697,739	-0.77(-1.44%)
Sep 23, 2008	54.38	54.77	53.00	53.38	463,736	-1.12(-2.05%)
Sep 22, 2008	57.55	57.59	54.38	54.50	623,083	-3.63(-6.24%)
Sep 19, 2008	57.21	64.69	44.71	58.13	0	+2.28(+4.08%)
Sep 18, 2008	52.84	57.13	51.61	55.85	1,283,874	+3.61(+6.90%)
Sep 17, 2008	52.93	53.41	51.60	52.25	747,135	-1.51(-2.82%)
Sep 16, 2008	51.40	53.84	51.40	53.76	985,901	+1.30(+2.48%)
Sep 15, 2008	52.35	52.79	50.52	52.46	948,020	-0.90(-1.69%)
Sep 12, 2008	52.83	53.68	52.18	53.36	0	+0.08(+0.16%)
Sep 11, 2008	52.15	53.36	51.08	53.27	562,521	+0.83(+1.58%)
Sep 10, 2008	53.01	53.46	52.03	52.45	666,054	-0.19(-0.37%)
Sep 09, 2008	53.29	54.48	52.40	52.64	1,213,263	-0.63(-1.19%)
Sep 08, 2008	52.89	55.07	52.00	53.27	1,038,914	+1.67(+3.24%)
Sep 05, 2008	51.31	51.73	50.30	51.60	0	-0.04(-0.07%)
Sep 04, 2008	52.93	53.24	51.06	51.64	651,227	-1.77(-3.32%)
Sep 03, 2008	54.59	55.14	53.14	53.41	618,566	-0.94(-1.72%)

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.