Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.25	32.26	31.25	32.15	2,084,374	+0.81(+2.59%)
Nov 26, 2008	31.22	31.57	30.71	31.34	5,851,262	-0.31(-0.98%)
Nov 25, 2008	32.50	32.71	31.22	31.65	6,583,054	-0.03(-0.09%)
Nov 24, 2008	31.38	32.29	30.87	31.68	6,838,089	+0.77(+2.48%)
Nov 21, 2008	30.65	30.93	29.37	30.91	9,422,450	+0.83(+2.76%)
Nov 20, 2008	30.97	31.98	29.86	30.08	9,278,112	-1.12(-3.58%)
Nov 19, 2008	32.17	32.77	31.12	31.20	5,708,981	-1.15(-3.56%)
Nov 18, 2008	31.61	32.35	30.93	32.35	5,453,251	+0.75(+2.36%)
Nov 17, 2008	31.58	32.55	31.28	31.61	3,876,580	-0.31(-0.98%)
Nov 14, 2008	32.44	33.29	31.60	31.92	0	-0.86(-2.63%)
Nov 13, 2008	31.61	32.86	30.38	32.78	8,547,383	+1.33(+4.23%)
Nov 12, 2008	31.58	31.96	31.23	31.45	5,015,131	-0.59(-1.84%)
Nov 11, 2008	32.12	32.55	31.58	32.04	4,195,179	-0.38(-1.18%)
Nov 10, 2008	32.84	33.13	31.82	32.42	5,668,151	+0.19(+0.59%)
Nov 07, 2008	32.26	32.45	31.63	32.24	5,234,586	+0.26(+0.82%)
Nov 06, 2008	32.27	33.15	31.87	31.97	5,576,257	-0.91(-2.77%)
Nov 05, 2008	34.03	34.39	32.75	32.89	5,477,753	-1.54(-4.48%)
Nov 04, 2008	34.48	34.52	33.84	34.43	4,691,791	+0.58(+1.73%)
Nov 03, 2008	34.00	34.43	33.74	33.84	4,179,433	-0.26(-0.75%)
Oct 31, 2008	33.67	34.60	33.66	34.10	5,217,671	+0.19(+0.57%)
Oct 30, 2008	34.19	34.22	32.90	33.90	7,497,802	+1.03(+3.13%)
Oct 29, 2008	33.33	34.41	32.76	32.88	6,779,899	-0.49(-1.47%)
Oct 28, 2008	31.29	33.42	30.20	33.36	9,252,514	+2.65(+8.62%)
Oct 27, 2008	30.58	31.49	30.05	30.72	7,404,401	+0.11(+0.36%)
Oct 24, 2008	30.59	31.30	30.05	30.61	7,658,153	-1.21(-3.80%)
Oct 23, 2008	32.26	32.30	30.48	31.81	9,486,600	-0.02(-0.07%)
Oct 22, 2008	32.93	32.95	31.06	31.83	10,801,626	-2.48(-7.22%)
Oct 21, 2008	34.44	34.99	33.94	34.31	8,173,622	-0.18(-0.53%)
Oct 20, 2008	33.00	34.54	33.00	34.49	6,214,793	+1.12(+3.35%)
Oct 17, 2008	33.10	34.19	31.47	33.38	8,464,972	-0.10(-0.30%)
Oct 16, 2008	31.47	33.97	30.60	33.48	13,186,902	+2.22(+7.10%)
Oct 15, 2008	33.05	33.16	31.16	31.26	6,774,097	-2.13(-6.37%)
Oct 14, 2008	34.24	34.84	32.59	33.38	8,308,121	-0.06(-0.18%)
Oct 13, 2008	32.70	33.49	32.00	33.44	7,292,543	+1.94(+6.16%)
Oct 10, 2008	30.30	33.18	30.05	31.50	0	-0.22(-0.68%)
Oct 09, 2008	34.79	34.79	31.59	31.72	11,609,491	-2.74(-7.94%)
Oct 08, 2008	33.94	34.88	33.38	34.46	12,680,596	+0.32(+0.95%)
Oct 07, 2008	35.03	35.40	34.03	34.13	7,832,613	-0.62(-1.78%)
Oct 06, 2008	34.81	35.63	34.07	34.75	9,504,067	-1.07(-3.00%)
Oct 03, 2008	36.89	36.89	35.66	35.82	0	-0.59(-1.62%)
Oct 02, 2008	36.29	36.93	35.87	36.41	7,234,048	+0.13(+0.37%)
Oct 01, 2008	35.84	36.34	35.52	36.28	4,684,916	+0.21(+0.57%)
Sep 30, 2008	35.83	36.09	35.07	36.07	7,758,260	+0.70(+1.97%)
Sep 29, 2008	36.40	36.79	35.38	35.38	7,457,432	-1.38(-3.75%)
Sep 26, 2008	35.53	36.82	35.53	36.76	0	+0.90(+2.50%)
Sep 25, 2008	35.81	36.25	35.61	35.86	4,938,765	+0.34(+0.96%)
Sep 24, 2008	35.36	35.89	35.01	35.52	3,439,241	+0.20(+0.57%)
Sep 23, 2008	35.61	36.16	35.28	35.32	4,337,108	-0.28(-0.80%)
Sep 22, 2008	36.45	36.55	35.41	35.61	5,863,190	-1.15(-3.12%)
Sep 19, 2008	36.66	36.90	35.75	36.75	0	+0.50(+1.38%)
Sep 18, 2008	36.19	36.38	35.43	36.25	8,638,906	+0.44(+1.23%)
Sep 17, 2008	35.79	36.47	35.59	35.81	9,671,654	-0.16(-0.45%)
Sep 16, 2008	35.58	36.18	35.33	35.97	6,506,782	+0.17(+0.48%)
Sep 15, 2008	35.28	36.61	35.28	35.80	5,253,087	-0.13(-0.36%)
Sep 12, 2008	35.61	35.95	35.40	35.93	5,304,139	+0.14(+0.40%)
Sep 11, 2008	35.37	35.83	35.27	35.78	6,322,652	-0.02(-0.06%)
Sep 10, 2008	36.20	36.32	35.74	35.81	6,040,893	-0.48(-1.33%)
Sep 09, 2008	36.16	37.09	35.92	36.29	11,353,604	+0.74(+2.08%)
Sep 08, 2008	35.04	35.71	34.87	35.55	5,345,167	+0.95(+2.75%)
Sep 05, 2008	34.09	34.67	33.97	34.60	0	+0.51(+1.50%)
Sep 04, 2008	34.47	34.63	34.07	34.09	5,428,937	-0.51(-1.48%)
Sep 03, 2008	34.78	35.18	34.39	34.60	5,062,853	-0.07(-0.21%)

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.