Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.73	26.12	25.61	26.01	28,289,232	-0.01(-0.05%)
Nov 26, 2008	25.05	26.11	25.00	26.02	54,715,512	+0.28(+1.09%)
Nov 25, 2008	26.07	26.16	25.02	25.74	73,813,168	+0.46(+1.82%)
Nov 24, 2008	24.36	25.87	24.15	25.28	67,373,184	+1.43(+5.98%)
Nov 21, 2008	23.50	23.89	22.34	23.85	79,902,464	+1.58(+7.11%)
Nov 20, 2008	23.48	23.98	22.14	22.27	86,942,112	-1.30(-5.50%)
Nov 19, 2008	24.99	25.24	23.52	23.56	72,552,096	-1.69(-6.69%)
Nov 18, 2008	24.93	25.57	24.62	25.25	71,608,576	+0.04(+0.17%)
Nov 17, 2008	25.40	25.96	24.95	25.21	48,228,308	-0.47(-1.82%)
Nov 14, 2008	25.98	26.64	25.41	25.68	77,256,728	-1.56(-5.74%)
Nov 13, 2008	25.43	27.24	24.50	27.24	82,022,184	+2.14(+8.52%)
Nov 12, 2008	25.93	26.06	25.08	25.10	56,559,028	-1.43(-5.38%)
Nov 11, 2008	26.79	27.00	26.06	26.53	54,707,648	-0.90(-3.29%)
Nov 10, 2008	28.33	28.35	26.99	27.43	41,060,796	-0.42(-1.50%)
Nov 07, 2008	27.32	27.93	27.17	27.85	45,202,408	+1.49(+5.65%)
Nov 06, 2008	27.90	28.08	26.13	26.36	56,354,364	-1.82(-6.46%)
Nov 05, 2008	29.25	29.76	28.12	28.18	47,592,444	-1.62(-5.44%)
Nov 04, 2008	28.79	29.85	28.72	29.80	47,560,224	+1.91(+6.86%)
Nov 03, 2008	27.66	28.07	27.58	27.89	32,790,944	+0.11(+0.40%)
Oct 31, 2008	26.98	28.22	26.81	27.78	65,749,848	+0.18(+0.66%)
Oct 30, 2008	28.00	28.08	26.91	27.60	53,451,364	+0.93(+3.51%)
Oct 29, 2008	26.29	27.55	26.06	26.66	55,172,412	+0.06(+0.23%)
Oct 28, 2008	24.80	26.83	23.89	26.60	66,891,688	+3.22(+13.78%)
Oct 27, 2008	23.74	24.59	23.37	23.38	50,836,080	-1.30(-5.25%)
Oct 24, 2008	23.98	25.41	23.80	24.67	52,823,128	-1.71(-6.47%)
Oct 23, 2008	25.94	26.66	25.07	26.38	53,956,080	+0.57(+2.20%)
Oct 22, 2008	26.93	27.01	25.22	25.81	50,618,656	-2.03(-7.30%)
Oct 21, 2008	28.46	28.88	27.76	27.85	55,556,072	-1.66(-5.64%)
Oct 20, 2008	28.46	29.51	28.27	29.51	47,089,932	+1.77(+6.38%)
Oct 17, 2008	27.05	28.98	26.93	27.74	49,793,492	-0.60(-2.13%)
Oct 16, 2008	27.58	28.38	26.16	28.34	71,645,936	+1.58(+5.89%)
Oct 15, 2008	29.20	29.29	26.74	26.77	57,724,784	-3.20(-10.67%)
Oct 14, 2008	31.42	31.72	29.33	29.96	67,089,296	-0.63(-2.06%)
Oct 13, 2008	28.45	30.86	28.24	30.59	92,711,656	+4.19(+15.89%)
Oct 10, 2008	25.75	27.27	24.94	26.40	95,823,608	-1.02(-3.73%)
Oct 09, 2008	30.00	30.11	27.19	27.42	57,015,380	-1.74(-5.98%)
Oct 08, 2008	29.38	30.44	28.86	29.17	66,450,864	-0.67(-2.24%)
Oct 07, 2008	31.97	32.09	29.83	29.83	59,891,924	-1.46(-4.68%)
Oct 06, 2008	31.90	31.94	30.01	31.30	85,699,048	-1.88(-5.65%)
Oct 03, 2008	33.37	34.57	33.09	33.17	0	-0.13(-0.39%)
Oct 02, 2008	34.16	34.25	33.22	33.30	37,278,044	-1.52(-4.37%)
Oct 01, 2008	34.62	35.16	34.22	34.83	44,852,520	-0.26(-0.75%)
Sep 30, 2008	34.43	35.09	34.18	35.09	46,928,524	+2.01(+6.07%)
Sep 29, 2008	35.39	35.43	0.6232	33.08	56,478,088	-4.16(-11.16%)
Sep 26, 2008	36.83	37.28	36.70	37.24	0	-0.40(-1.06%)
Sep 25, 2008	37.26	37.73	37.20	37.64	26,584,568	+0.85(+2.30%)
Sep 24, 2008	37.19	37.24	36.61	36.79	20,309,268	+0.11(+0.29%)
Sep 23, 2008	37.21	37.49	36.42	36.68	23,846,922	-0.52(-1.41%)
Sep 22, 2008	38.24	38.40	37.21	37.21	44,590,500	-1.31(-3.41%)
Sep 19, 2008	37.82	39.72	37.06	38.52	0	+2.48(+6.88%)
Sep 18, 2008	35.29	36.25	34.44	36.04	48,236,376	+1.63(+4.75%)
Sep 17, 2008	35.10	35.37	34.18	34.41	50,106,960	-1.36(-3.82%)
Sep 16, 2008	35.00	35.97	34.74	35.77	41,867,132	-0.27(-0.74%)
Sep 15, 2008	35.99	36.69	35.68	36.04	50,716,708	-1.60(-4.26%)
Sep 12, 2008	36.99	37.70	36.81	37.64	26,518,426	+0.72(+1.96%)
Sep 11, 2008	36.15	36.95	35.98	36.92	26,832,096	-0.08(-0.22%)
Sep 10, 2008	37.19	37.29	36.81	37.00	24,493,032	+0.36(+0.97%)
Sep 09, 2008	37.60	37.73	36.63	36.65	20,635,684	-1.23(-3.24%)
Sep 08, 2008	38.22	38.26	37.37	37.87	30,716,902	+0.83(+2.24%)
Sep 05, 2008	36.99	37.19	36.56	37.04	0	-0.14(-0.37%)
Sep 04, 2008	38.40	38.44	37.16	37.18	26,833,238	-1.66(-4.28%)
Sep 03, 2008	38.86	39.02	38.63	38.85	17,065,814	-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.