Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.73	26.11	25.60	26.00	28,296,738	-0.01(-0.05%)
Nov 26, 2008	25.04	26.11	24.99	26.01	54,730,032	+0.28(+1.09%)
Nov 25, 2008	26.06	26.16	25.02	25.73	73,832,752	+0.46(+1.82%)
Nov 24, 2008	24.36	25.86	24.14	25.27	67,391,064	+1.43(+5.98%)
Nov 21, 2008	23.50	23.88	22.33	23.84	79,923,664	+1.58(+7.11%)
Nov 20, 2008	23.48	23.97	22.14	22.26	86,965,184	-1.30(-5.50%)
Nov 19, 2008	24.98	25.23	23.51	23.56	72,571,352	-1.69(-6.69%)
Nov 18, 2008	24.92	25.56	24.61	25.25	71,627,576	+0.04(+0.17%)
Nov 17, 2008	25.40	25.95	24.95	25.20	48,241,104	-0.47(-1.82%)
Nov 14, 2008	25.97	26.63	25.40	25.67	77,277,232	-1.56(-5.74%)
Nov 13, 2008	25.42	27.23	24.49	27.23	82,043,952	+2.14(+8.52%)
Nov 12, 2008	25.93	26.05	25.08	25.10	56,574,036	-1.43(-5.38%)
Nov 11, 2008	26.78	26.99	26.06	26.52	54,722,164	-0.90(-3.29%)
Nov 10, 2008	28.32	28.34	26.98	27.43	41,071,692	-0.42(-1.50%)
Nov 07, 2008	27.31	27.92	27.17	27.84	45,214,404	+1.49(+5.65%)
Nov 06, 2008	27.89	28.07	26.12	26.36	56,369,316	-1.82(-6.46%)
Nov 05, 2008	29.25	29.75	28.11	28.17	47,605,072	-1.62(-5.44%)
Nov 04, 2008	28.79	29.84	28.71	29.79	47,572,844	+1.91(+6.86%)
Nov 03, 2008	27.65	28.06	27.58	27.88	32,799,646	+0.11(+0.40%)
Oct 31, 2008	26.97	28.21	26.80	27.77	65,767,296	+0.18(+0.65%)
Oct 30, 2008	27.99	28.07	26.90	27.59	53,465,548	+0.93(+3.51%)
Oct 29, 2008	26.29	27.54	26.05	26.65	55,187,056	+0.06(+0.23%)
Oct 28, 2008	24.79	26.82	23.88	26.59	66,909,440	+3.22(+13.78%)
Oct 27, 2008	23.74	24.59	23.36	23.37	50,849,572	-1.30(-5.25%)
Oct 24, 2008	23.98	25.41	23.79	24.67	52,837,148	-1.71(-6.47%)
Oct 23, 2008	25.93	26.65	25.07	26.37	53,970,400	+0.57(+2.20%)
Oct 22, 2008	26.92	27.00	25.21	25.81	50,632,088	-2.03(-7.30%)
Oct 21, 2008	28.45	28.87	27.75	27.84	55,570,816	-1.66(-5.64%)
Oct 20, 2008	28.45	29.50	28.26	29.50	47,102,428	+1.77(+6.38%)
Oct 17, 2008	27.05	28.97	26.92	27.73	49,806,704	-0.60(-2.13%)
Oct 16, 2008	27.58	28.37	26.16	28.34	71,664,952	+1.58(+5.89%)
Oct 15, 2008	29.19	29.28	26.74	26.76	57,740,104	-3.20(-10.67%)
Oct 14, 2008	31.41	31.71	29.32	29.96	67,107,100	-0.63(-2.06%)
Oct 13, 2008	28.44	30.85	28.24	30.59	92,736,256	+4.19(+15.89%)
Oct 10, 2008	25.74	27.26	24.93	26.39	95,849,040	-1.02(-3.73%)
Oct 09, 2008	29.99	30.10	27.18	27.42	57,030,512	-1.74(-5.98%)
Oct 08, 2008	29.38	30.43	28.85	29.16	66,468,496	-0.67(-2.24%)
Oct 07, 2008	31.96	32.08	29.83	29.83	59,907,816	-1.46(-4.68%)
Oct 06, 2008	31.89	31.93	30.00	31.29	85,721,792	-1.88(-5.65%)
Oct 03, 2008	33.36	34.56	33.08	33.17	0	-0.13(-0.39%)
Oct 02, 2008	34.15	34.24	33.21	33.30	37,287,936	-1.52(-4.37%)
Oct 01, 2008	34.61	35.15	34.21	34.82	44,864,424	-0.26(-0.75%)
Sep 30, 2008	34.42	35.08	34.17	35.08	46,940,980	+2.01(+6.07%)
Sep 29, 2008	35.38	35.42	0.6231	33.07	56,493,076	-4.16(-11.16%)
Sep 26, 2008	36.82	37.27	36.69	37.23	0	-0.40(-1.06%)
Sep 25, 2008	37.25	37.72	37.19	37.63	26,591,622	+0.85(+2.30%)
Sep 24, 2008	37.18	37.23	36.60	36.78	20,314,656	+0.11(+0.29%)
Sep 23, 2008	37.20	37.48	36.41	36.67	23,853,252	-0.52(-1.41%)
Sep 22, 2008	38.23	38.39	37.20	37.20	44,602,332	-1.31(-3.41%)
Sep 19, 2008	37.81	39.71	37.05	38.51	0	+2.48(+6.88%)
Sep 18, 2008	35.28	36.24	34.43	36.03	48,249,176	+1.63(+4.75%)
Sep 17, 2008	35.09	35.36	34.17	34.40	50,120,256	-1.36(-3.82%)
Sep 16, 2008	34.99	35.96	34.74	35.76	41,878,244	-0.27(-0.74%)
Sep 15, 2008	35.98	36.68	35.67	36.03	50,730,164	-1.60(-4.26%)
Sep 12, 2008	36.98	37.69	36.80	37.63	26,525,464	+0.72(+1.96%)
Sep 11, 2008	36.14	36.94	35.97	36.91	26,839,216	-0.08(-0.22%)
Sep 10, 2008	37.18	37.28	36.80	36.99	24,499,532	+0.36(+0.97%)
Sep 09, 2008	37.59	37.72	36.62	36.64	20,641,160	-1.23(-3.24%)
Sep 08, 2008	38.21	38.25	37.36	37.86	30,725,052	+0.83(+2.24%)
Sep 05, 2008	36.98	37.18	36.55	37.03	0	-0.14(-0.37%)
Sep 04, 2008	38.39	38.43	37.15	37.17	26,840,360	-1.66(-4.28%)
Sep 03, 2008	38.85	39.01	38.62	38.84	17,070,344	-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.