Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.87	18.97	18.37	18.96	9,001,623	+0.02(+0.09%)
Nov 26, 2008	17.93	19.17	17.63	18.94	16,518,158	+0.40(+2.13%)
Nov 25, 2008	18.77	19.09	17.93	18.54	24,155,062	-0.14(-0.77%)
Nov 24, 2008	17.98	19.28	17.34	18.69	28,563,076	+0.91(+5.11%)
Nov 21, 2008	16.20	17.79	15.81	17.78	33,426,972	+2.01(+12.76%)
Nov 20, 2008	16.49	16.96	15.66	15.77	31,983,272	-1.02(-6.07%)
Nov 19, 2008	17.31	17.70	16.78	16.78	26,651,726	-0.61(-3.53%)
Nov 18, 2008	16.77	17.66	16.72	17.40	26,081,536	+0.78(+4.71%)
Nov 17, 2008	16.90	17.46	16.48	16.62	24,548,982	-1.13(-6.36%)
Nov 14, 2008	17.79	18.85	17.63	17.74	20,063,804	-0.48(-2.63%)
Nov 13, 2008	17.09	18.31	16.48	18.22	28,590,970	+1.25(+7.39%)
Nov 12, 2008	17.98	18.27	16.86	16.97	25,255,410	-1.36(-7.44%)
Nov 11, 2008	18.39	18.86	17.25	18.33	27,528,324	-0.25(-1.36%)
Nov 10, 2008	20.12	20.12	18.23	18.59	19,439,422	-1.08(-5.48%)
Nov 07, 2008	18.14	20.37	18.02	19.66	34,103,736	+0.46(+2.41%)
Nov 06, 2008	20.31	20.43	18.79	19.20	27,368,488	-1.20(-5.86%)
Nov 05, 2008	21.81	21.86	20.29	20.40	17,895,630	-1.51(-6.88%)
Nov 04, 2008	21.29	22.09	21.29	21.90	20,013,096	+0.82(+3.91%)
Nov 03, 2008	21.76	21.76	20.36	21.08	23,454,440	-0.73(-3.36%)
Oct 31, 2008	21.06	22.28	20.99	21.81	20,750,642	+0.49(+2.29%)
Oct 30, 2008	20.98	21.51	20.34	21.32	16,848,992	+1.14(+5.67%)
Oct 29, 2008	19.99	21.38	19.78	20.18	20,281,036	+0.05(+0.25%)
Oct 28, 2008	18.51	20.40	18.11	20.13	25,952,688	+2.14(+11.89%)
Oct 27, 2008	18.54	18.98	17.98	17.99	17,918,700	-1.04(-5.48%)
Oct 24, 2008	18.30	19.53	18.10	19.03	19,302,532	-0.66(-3.38%)
Oct 23, 2008	19.31	19.90	18.43	19.70	20,727,684	+0.29(+1.52%)
Oct 22, 2008	20.77	20.77	18.79	19.40	24,434,938	-1.90(-8.93%)
Oct 21, 2008	21.97	22.04	21.12	21.30	17,440,920	-1.04(-4.67%)
Oct 20, 2008	21.01	22.35	20.70	22.35	16,716,156	+1.52(+7.27%)
Oct 17, 2008	19.94	21.76	19.73	20.83	21,367,794	+0.40(+1.98%)
Oct 16, 2008	19.67	20.71	18.58	20.43	25,445,038	+0.76(+3.85%)
Oct 15, 2008	21.14	21.24	19.60	19.67	21,489,988	-1.94(-9.00%)
Oct 14, 2008	23.54	23.57	21.08	21.62	24,014,620	-0.88(-3.89%)
Oct 13, 2008	19.96	22.59	19.78	22.49	24,678,254	+3.10(+15.97%)
Oct 10, 2008	19.02	20.56	17.89	19.39	44,909,348	-0.64(-3.19%)
Oct 09, 2008	21.57	22.13	19.99	20.03	28,977,692	-1.58(-7.32%)
Oct 08, 2008	21.47	22.82	20.98	21.62	34,419,952	-0.75(-3.35%)
Oct 07, 2008	23.41	23.86	22.06	22.37	33,097,554	-1.42(-5.98%)
Oct 06, 2008	24.28	24.75	22.14	23.79	42,534,608	-1.08(-4.33%)
Oct 03, 2008	25.40	26.14	24.80	24.87	0	-0.35(-1.40%)
Oct 02, 2008	25.61	25.93	25.17	25.22	13,998,600	-0.61(-2.35%)
Oct 01, 2008	25.50	25.93	25.18	25.82	13,092,887	-0.01(-0.03%)
Sep 30, 2008	25.54	25.97	24.81	25.83	19,707,994	+0.81(+3.23%)
Sep 29, 2008	27.10	27.74	24.62	25.02	30,754,918	-2.54(-9.22%)
Sep 26, 2008	26.89	27.62	26.89	27.57	0	+0.24(+0.86%)
Sep 25, 2008	26.94	27.68	26.91	27.33	15,867,446	+0.59(+2.20%)
Sep 24, 2008	27.43	27.43	26.62	26.74	16,157,288	-0.64(-2.34%)
Sep 23, 2008	27.68	28.05	27.06	27.38	15,979,738	-0.32(-1.15%)
Sep 22, 2008	28.49	28.66	27.64	27.70	21,852,432	-1.25(-4.30%)
Sep 19, 2008	28.63	29.33	27.99	28.95	0	+0.80(+2.84%)
Sep 18, 2008	27.15	28.40	26.99	28.15	26,657,008	+1.05(+3.88%)
Sep 17, 2008	27.02	27.78	26.86	27.10	26,382,268	-0.27(-0.98%)
Sep 16, 2008	26.72	27.68	26.51	27.37	21,862,662	+0.13(+0.46%)
Sep 15, 2008	27.43	28.02	27.15	27.24	18,081,790	-0.76(-2.71%)
Sep 12, 2008	27.58	28.16	27.44	28.00	13,321,747	+0.27(+0.97%)
Sep 11, 2008	27.43	27.78	27.10	27.73	16,645,936	+0.14(+0.52%)
Sep 10, 2008	27.44	27.97	27.34	27.58	16,496,360	+0.29(+1.05%)
Sep 09, 2008	27.67	28.03	27.30	27.30	18,191,232	-0.41(-1.49%)
Sep 08, 2008	26.93	27.82	26.87	27.71	24,191,530	+1.31(+4.97%)
Sep 05, 2008	26.47	26.56	25.98	26.40	0	-0.15(-0.57%)
Sep 04, 2008	27.31	27.31	26.51	26.55	13,595,890	-0.82(-2.98%)
Sep 03, 2008	27.21	27.39	26.91	27.37	11,350,648	+0.06(+0.22%)

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.