Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.25	38.50	37.51	38.04	1,508,058	+0.04(+0.11%)
Nov 26, 2008	36.18	38.37	36.18	38.00	6,153,831	+1.46(+4.00%)
Nov 25, 2008	37.68	38.24	35.83	36.54	4,539,647	-0.60(-1.62%)
Nov 24, 2008	37.74	38.24	36.67	37.14	5,512,380	-0.57(-1.51%)
Nov 21, 2008	34.92	37.87	33.75	37.71	5,337,973	+3.45(+10.07%)
Nov 20, 2008	36.41	37.04	33.76	34.26	6,068,905	-2.33(-6.37%)
Nov 19, 2008	36.69	37.89	35.85	36.59	4,574,930	-0.45(-1.21%)
Nov 18, 2008	36.74	37.69	35.73	37.04	3,244,316	+0.16(+0.43%)
Nov 17, 2008	36.00	38.11	35.97	36.88	1,841,265	-0.33(-0.89%)
Nov 14, 2008	36.30	39.14	35.32	37.21	0	-0.85(-2.23%)
Nov 13, 2008	35.23	38.12	34.97	38.06	3,977,370	+2.76(+7.82%)
Nov 12, 2008	35.90	36.14	34.63	35.30	3,975,180	-1.16(-3.18%)
Nov 11, 2008	35.61	36.97	34.71	36.46	3,116,632	+0.59(+1.64%)
Nov 10, 2008	36.58	37.99	35.26	35.87	2,952,490	-0.24(-0.66%)
Nov 07, 2008	34.90	36.41	34.55	36.11	0	+1.75(+5.09%)
Nov 06, 2008	34.50	35.90	33.57	34.36	2,890,169	-1.94(-5.34%)
Nov 05, 2008	36.66	37.43	36.02	36.30	1,932,810	-0.70(-1.89%)
Nov 04, 2008	37.49	38.00	36.41	37.00	2,564,978	+0.28(+0.76%)
Nov 03, 2008	36.65	37.47	36.01	36.72	2,264,881	+0.05(+0.14%)
Oct 31, 2008	38.09	38.61	36.19	36.67	4,088,302	-1.86(-4.83%)
Oct 30, 2008	36.65	39.14	36.28	38.53	4,781,686	+2.93(+8.23%)
Oct 29, 2008	37.71	37.90	35.54	35.60	4,014,532	-2.23(-5.89%)
Oct 28, 2008	35.07	37.84	34.15	37.83	3,696,929	+3.37(+9.78%)
Oct 27, 2008	34.11	35.49	33.18	34.46	4,055,419	+0.01(+0.03%)
Oct 24, 2008	33.20	35.36	32.10	34.45	5,171,905	+0.22(+0.64%)
Oct 23, 2008	32.35	34.85	31.85	34.23	4,781,652	+2.08(+6.47%)
Oct 22, 2008	32.94	34.11	31.37	32.15	3,916,285	-1.47(-4.37%)
Oct 21, 2008	33.50	34.57	33.23	33.62	2,985,076	-0.55(-1.61%)
Oct 20, 2008	31.10	34.27	30.65	34.17	2,522,386	+3.37(+10.94%)
Oct 17, 2008	31.45	32.99	30.78	30.80	0	-0.94(-2.96%)
Oct 16, 2008	30.56	31.78	29.27	31.74	3,051,033	+1.29(+4.24%)
Oct 15, 2008	33.00	33.00	30.39	30.45	2,674,393	-2.50(-7.59%)
Oct 14, 2008	34.39	35.37	31.45	32.95	3,474,173	-0.43(-1.29%)
Oct 13, 2008	29.89	33.38	29.51	33.38	3,224,706	+3.68(+12.39%)
Oct 10, 2008	31.97	32.43	26.67	29.70	0	-3.06(-9.34%)
Oct 09, 2008	35.01	35.44	32.73	32.76	3,719,772	-2.17(-6.21%)
Oct 08, 2008	34.91	36.50	34.50	34.93	3,899,809	-0.64(-1.80%)
Oct 07, 2008	36.04	37.69	35.50	35.57	4,389,620	-0.20(-0.56%)
Oct 06, 2008	37.40	38.14	34.39	35.77	4,007,415	-1.89(-5.02%)
Oct 03, 2008	38.95	39.37	37.42	37.66	0	-1.22(-3.14%)
Oct 02, 2008	38.99	39.77	38.43	38.88	3,155,700	-0.32(-0.82%)
Oct 01, 2008	37.43	39.23	35.14	39.20	4,377,764	+1.75(+4.67%)
Sep 30, 2008	37.94	37.94	36.91	37.45	2,734,582	+0.09(+0.24%)
Sep 29, 2008	37.97	38.61	37.12	37.36	4,579,479	-1.00(-2.61%)
Sep 26, 2008	38.87	39.39	37.87	38.36	0	-0.95(-2.42%)
Sep 25, 2008	38.31	39.68	38.26	39.31	1,941,744	+1.20(+3.15%)
Sep 24, 2008	37.80	38.20	37.12	38.11	2,298,914	+0.33(+0.87%)
Sep 23, 2008	38.17	38.72	37.52	37.78	3,106,080	-0.39(-1.02%)
Sep 22, 2008	39.36	39.70	38.14	38.17	2,160,689	-1.23(-3.12%)
Sep 19, 2008	40.01	42.80	39.08	39.40	0	-0.91(-2.26%)
Sep 18, 2008	40.08	40.58	38.55	40.31	4,369,110	+0.75(+1.90%)
Sep 17, 2008	41.19	41.44	39.46	39.56	2,962,869	-2.22(-5.31%)
Sep 16, 2008	40.08	41.99	39.99	41.78	3,794,634	+0.60(+1.46%)
Sep 15, 2008	40.97	42.14	40.80	41.18	2,100,651	-0.44(-1.06%)
Sep 12, 2008	41.80	41.88	41.15	41.62	0	-0.07(-0.17%)
Sep 11, 2008	41.27	41.79	40.54	41.69	2,096,528	+0.24(+0.58%)
Sep 10, 2008	41.30	41.69	40.88	41.45	1,759,058	+0.04(+0.10%)
Sep 09, 2008	42.61	42.98	41.41	41.41	2,722,433	-1.23(-2.88%)
Sep 08, 2008	41.94	42.65	41.38	42.64	3,312,129	+1.38(+3.34%)
Sep 05, 2008	40.54	41.36	40.10	41.26	0	+0.54(+1.33%)
Sep 04, 2008	41.09	41.20	40.42	40.72	1,746,139	-0.51(-1.24%)
Sep 03, 2008	41.34	41.34	40.60	41.23	1,895,300	-0.11(-0.27%)

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.