Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.74	26.13	25.62	26.02	28,279,922	-0.01(-0.05%)
Nov 26, 2008	25.06	26.12	25.01	26.03	54,697,504	+0.28(+1.09%)
Nov 25, 2008	26.08	26.17	25.03	25.75	73,788,872	+0.46(+1.82%)
Nov 24, 2008	24.37	25.88	24.16	25.29	67,351,016	+1.43(+5.98%)
Nov 21, 2008	23.51	23.90	22.34	23.86	79,876,168	+1.58(+7.11%)
Nov 20, 2008	23.49	23.99	22.15	22.27	86,913,504	-1.30(-5.50%)
Nov 19, 2008	25.00	25.25	23.53	23.57	72,528,224	-1.69(-6.69%)
Nov 18, 2008	24.94	25.58	24.63	25.26	71,585,008	+0.04(+0.17%)
Nov 17, 2008	25.41	25.97	24.96	25.22	48,212,436	-0.47(-1.82%)
Nov 14, 2008	25.98	26.65	25.42	25.69	77,231,304	-1.56(-5.74%)
Nov 13, 2008	25.44	27.25	24.51	27.25	81,995,192	+2.14(+8.52%)
Nov 12, 2008	25.94	26.07	25.09	25.11	56,540,416	-1.43(-5.38%)
Nov 11, 2008	26.79	27.01	26.07	26.54	54,689,644	-0.90(-3.29%)
Nov 10, 2008	28.33	28.36	27.00	27.44	41,047,284	-0.42(-1.50%)
Nov 07, 2008	27.33	27.94	27.18	27.86	45,187,532	+1.49(+5.65%)
Nov 06, 2008	27.91	28.09	26.13	26.37	56,335,816	-1.82(-6.46%)
Nov 05, 2008	29.26	29.77	28.13	28.19	47,576,780	-1.62(-5.44%)
Nov 04, 2008	28.80	29.86	28.73	29.81	47,544,572	+1.91(+6.86%)
Nov 03, 2008	27.67	28.08	27.59	27.90	32,780,154	+0.11(+0.40%)
Oct 31, 2008	26.99	28.23	26.82	27.79	65,728,212	+0.18(+0.65%)
Oct 30, 2008	28.00	28.09	26.92	27.61	53,433,772	+0.94(+3.51%)
Oct 29, 2008	26.30	27.56	26.07	26.67	55,154,256	+0.06(+0.23%)
Oct 28, 2008	24.81	26.84	23.90	26.61	66,869,676	+3.22(+13.78%)
Oct 27, 2008	23.75	24.60	23.38	23.38	50,819,352	-1.30(-5.25%)
Oct 24, 2008	23.99	25.42	23.81	24.68	52,805,748	-1.71(-6.47%)
Oct 23, 2008	25.95	26.66	25.08	26.39	53,938,324	+0.57(+2.20%)
Oct 22, 2008	26.94	27.02	25.22	25.82	50,601,996	-2.03(-7.30%)
Oct 21, 2008	28.47	28.89	27.77	27.85	55,537,788	-1.66(-5.64%)
Oct 20, 2008	28.47	29.52	28.28	29.52	47,074,436	+1.77(+6.38%)
Oct 17, 2008	27.06	28.99	26.94	27.75	49,777,104	-0.60(-2.13%)
Oct 16, 2008	27.59	28.39	26.17	28.35	71,622,360	+1.58(+5.89%)
Oct 15, 2008	29.21	29.30	26.75	26.78	57,705,788	-3.20(-10.67%)
Oct 14, 2008	31.43	31.73	29.34	29.97	67,067,216	-0.63(-2.06%)
Oct 13, 2008	28.46	30.87	28.25	30.60	92,681,144	+4.20(+15.89%)
Oct 10, 2008	25.75	27.28	24.95	26.41	95,792,072	-1.02(-3.73%)
Oct 09, 2008	30.01	30.12	27.20	27.43	56,996,616	-1.74(-5.98%)
Oct 08, 2008	29.39	30.45	28.86	29.18	66,428,996	-0.67(-2.24%)
Oct 07, 2008	31.98	32.10	29.84	29.84	59,872,216	-1.47(-4.68%)
Oct 06, 2008	31.91	31.95	30.02	31.31	85,670,848	-1.88(-5.65%)
Oct 03, 2008	33.38	34.58	33.10	33.19	0	-0.13(-0.39%)
Oct 02, 2008	34.17	34.26	33.23	33.32	37,265,776	-1.52(-4.37%)
Oct 01, 2008	34.63	35.17	34.23	34.84	44,837,760	-0.26(-0.75%)
Sep 30, 2008	34.44	35.10	34.19	35.10	46,913,084	+2.01(+6.07%)
Sep 29, 2008	35.40	35.44	0.6234	33.09	56,459,500	-4.16(-11.16%)
Sep 26, 2008	36.84	37.29	36.71	37.25	0	-0.40(-1.06%)
Sep 25, 2008	37.27	37.74	37.21	37.65	26,575,820	+0.85(+2.30%)
Sep 24, 2008	37.21	37.26	36.63	36.80	20,302,584	+0.11(+0.29%)
Sep 23, 2008	37.22	37.51	36.43	36.69	23,839,076	-0.52(-1.41%)
Sep 22, 2008	38.25	38.41	37.22	37.22	44,575,824	-1.32(-3.41%)
Sep 19, 2008	37.84	39.74	37.08	38.53	0	+2.48(+6.88%)
Sep 18, 2008	35.30	36.26	34.45	36.05	48,220,500	+1.63(+4.75%)
Sep 17, 2008	35.11	35.38	34.20	34.42	50,090,468	-1.37(-3.82%)
Sep 16, 2008	35.01	35.98	34.76	35.78	41,853,356	-0.27(-0.74%)
Sep 15, 2008	36.00	36.70	35.69	36.05	50,700,016	-1.60(-4.25%)
Sep 12, 2008	37.01	37.72	36.83	37.66	26,509,700	+0.72(+1.96%)
Sep 11, 2008	36.16	36.96	35.99	36.93	26,823,266	-0.08(-0.22%)
Sep 10, 2008	37.21	37.30	36.82	37.01	24,484,972	+0.36(+0.97%)
Sep 09, 2008	37.61	37.74	36.64	36.66	20,628,894	-1.23(-3.24%)
Sep 08, 2008	38.23	38.27	37.38	37.89	30,706,792	+0.83(+2.24%)
Sep 05, 2008	37.00	37.21	36.58	37.06	0	-0.14(-0.37%)
Sep 04, 2008	38.41	38.45	37.17	37.19	26,824,408	-1.66(-4.28%)
Sep 03, 2008	38.87	39.03	38.64	38.86	17,060,198	-0.16(-0.42%)

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.