Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.65	24.08	23.57	24.04	1,901,147	+0.90(+3.90%)
Nov 26, 2008	22.60	23.15	22.52	23.14	3,516,400	+0.24(+1.03%)
Nov 25, 2008	23.37	23.75	22.56	22.90	4,812,982	-0.93(-3.91%)
Nov 24, 2008	23.00	24.17	22.90	23.84	4,237,250	+0.72(+3.13%)
Nov 21, 2008	22.78	23.17	22.04	23.11	6,491,958	-0.20(-0.86%)
Nov 20, 2008	24.02	24.48	23.17	23.31	9,803,537	-1.12(-4.57%)
Nov 19, 2008	24.78	25.27	24.42	24.43	6,133,958	-0.50(-1.99%)
Nov 18, 2008	24.65	25.17	24.30	24.93	2,826,138	+0.55(+2.27%)
Nov 17, 2008	24.66	24.88	24.33	24.37	2,798,395	-0.70(-2.80%)
Nov 14, 2008	25.35	25.88	25.06	25.08	0	-0.91(-3.51%)
Nov 13, 2008	24.63	25.99	24.22	25.99	4,091,206	+1.52(+6.22%)
Nov 12, 2008	25.01	25.15	24.38	24.47	2,159,301	-0.75(-2.99%)
Nov 11, 2008	25.15	25.56	24.91	25.22	1,330,691	-0.14(-0.57%)
Nov 10, 2008	25.62	25.72	25.12	25.36	2,065,001	-0.06(-0.24%)
Nov 07, 2008	25.39	25.46	25.05	25.42	0	+1.34(+5.55%)
Nov 06, 2008	24.99	25.21	23.98	24.09	3,737,474	-0.43(-1.73%)
Nov 05, 2008	25.33	25.47	24.47	24.51	4,039,822	-1.95(-7.38%)
Nov 04, 2008	26.53	26.82	26.15	26.46	2,942,555	+0.32(+1.21%)
Nov 03, 2008	25.76	26.49	25.69	26.15	2,118,939	+0.02(+0.08%)
Oct 31, 2008	24.77	26.17	24.61	26.13	5,158,053	+0.86(+3.39%)
Oct 30, 2008	25.60	26.09	24.14	25.27	5,293,647	-0.04(-0.16%)
Oct 29, 2008	25.27	25.96	25.02	25.31	3,016,581	-0.73(-2.81%)
Oct 28, 2008	24.93	26.04	24.30	26.04	3,298,270	+1.86(+7.69%)
Oct 27, 2008	24.11	24.90	24.03	24.18	3,668,771	-0.02(-0.06%)
Oct 24, 2008	23.57	24.80	23.57	24.20	4,866,139	-1.16(-4.57%)
Oct 23, 2008	25.21	25.47	24.45	25.36	7,113,075	+0.66(+2.68%)
Oct 22, 2008	25.20	25.29	24.46	24.70	3,677,091	-1.19(-4.61%)
Oct 21, 2008	25.95	26.43	25.81	25.89	4,361,365	-0.83(-3.11%)
Oct 20, 2008	25.87	27.07	25.74	26.72	3,951,904	+0.62(+2.38%)
Oct 17, 2008	25.70	27.03	25.61	26.10	0	+1.12(+4.49%)
Oct 16, 2008	24.17	25.20	23.88	24.98	6,775,177	+1.10(+4.61%)
Oct 15, 2008	25.31	25.39	23.77	23.88	5,385,917	-1.18(-4.70%)
Oct 14, 2008	25.52	25.52	24.25	25.06	3,380,089	+0.21(+0.85%)
Oct 13, 2008	23.47	24.85	23.43	24.85	4,545,505	+2.38(+10.58%)
Oct 10, 2008	22.55	23.46	21.42	22.47	0	-1.00(-4.26%)
Oct 09, 2008	24.89	24.90	23.13	23.47	9,248,141	-2.14(-8.34%)
Oct 08, 2008	25.91	26.38	25.24	25.60	5,200,803	-1.05(-3.94%)
Oct 07, 2008	27.67	27.79	26.61	26.65	8,838,924	-0.49(-1.79%)
Oct 06, 2008	26.94	27.28	26.36	27.14	8,354,675	-0.31(-1.12%)
Oct 03, 2008	26.95	27.85	26.79	27.45	0	+0.73(+2.74%)
Oct 02, 2008	26.51	26.97	26.43	26.72	6,323,437	-0.60(-2.19%)
Oct 01, 2008	27.05	27.50	26.95	27.32	2,575,392	+0.24(+0.89%)
Sep 30, 2008	27.06	27.07	26.61	27.07	2,797,046	-0.18(-0.66%)
Sep 29, 2008	27.56	27.67	26.60	27.25	3,762,030	-0.87(-3.10%)
Sep 26, 2008	28.18	28.40	27.88	28.12	0	-0.20(-0.71%)
Sep 25, 2008	28.09	28.47	28.09	28.32	2,099,704	+0.40(+1.43%)
Sep 24, 2008	28.00	28.02	27.57	27.93	3,683,275	+0.32(+1.17%)
Sep 23, 2008	27.80	28.03	27.50	27.60	2,738,688	+0.64(+2.38%)
Sep 22, 2008	27.07	27.21	26.85	26.96	2,816,329	-0.26(-0.94%)
Sep 19, 2008	26.73	27.29	26.43	27.22	0	-0.01(-0.02%)
Sep 18, 2008	27.37	27.45	26.74	27.22	5,044,514	+0.19(+0.72%)
Sep 17, 2008	27.56	27.67	26.97	27.03	3,545,493	-0.54(-1.97%)
Sep 16, 2008	27.29	27.65	27.06	27.57	4,023,430	+0.03(+0.09%)
Sep 15, 2008	27.21	27.74	27.17	27.55	3,494,879	-0.47(-1.68%)
Sep 12, 2008	27.37	28.11	27.35	28.02	0	+0.59(+2.15%)
Sep 11, 2008	27.20	27.45	27.11	27.43	3,792,101	+0.00(+0.00%)
Sep 10, 2008	27.83	27.87	27.37	27.43	3,636,202	+0.43(+1.58%)
Sep 09, 2008	27.17	27.25	26.94	27.00	3,550,282	-0.11(-0.40%)
Sep 08, 2008	26.82	27.26	26.80	27.11	5,369,422	-0.24(-0.88%)
Sep 05, 2008	27.29	27.44	27.12	27.35	0	+0.02(+0.08%)
Sep 04, 2008	27.95	27.98	27.27	27.33	2,873,816	-0.88(-3.11%)
Sep 03, 2008	28.09	28.26	27.98	28.21	1,832,258	+0.09(+0.31%)

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.