Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.08	22.20	21.49	22.18	7,694,652	+0.02(+0.09%)
Nov 26, 2008	20.97	22.42	20.62	22.16	14,119,841	+0.46(+2.13%)
Nov 25, 2008	21.96	22.33	20.97	21.69	20,647,920	-0.17(-0.77%)
Nov 24, 2008	21.03	22.56	20.29	21.86	24,415,922	+1.06(+5.11%)
Nov 21, 2008	18.95	20.81	18.49	20.80	28,573,616	+2.35(+12.76%)
Nov 20, 2008	19.29	19.84	18.32	18.44	27,339,530	-1.19(-6.07%)
Nov 19, 2008	20.25	20.71	19.63	19.64	22,782,088	-0.72(-3.53%)
Nov 18, 2008	19.62	20.66	19.56	20.35	22,294,684	+0.92(+4.71%)
Nov 17, 2008	19.77	20.42	19.28	19.44	20,984,646	-1.32(-6.36%)
Nov 14, 2008	20.82	22.05	20.62	20.76	17,150,684	-0.56(-2.63%)
Nov 13, 2008	19.99	21.42	19.28	21.32	24,439,768	+1.47(+7.39%)
Nov 12, 2008	21.03	21.38	19.72	19.85	21,588,506	-1.60(-7.44%)
Nov 11, 2008	21.52	22.07	20.18	21.45	23,531,408	-0.30(-1.36%)
Nov 10, 2008	23.53	23.53	21.33	21.74	16,616,958	-1.26(-5.48%)
Nov 07, 2008	21.22	23.83	21.08	23.00	29,152,118	+0.54(+2.41%)
Nov 06, 2008	23.76	23.90	21.98	22.46	23,394,780	-1.40(-5.86%)
Nov 05, 2008	25.51	25.57	23.73	23.86	15,297,313	-1.76(-6.88%)
Nov 04, 2008	24.90	25.84	24.90	25.62	17,107,338	+0.96(+3.91%)
Nov 03, 2008	25.45	25.45	23.82	24.66	20,049,024	-0.86(-3.36%)
Oct 31, 2008	24.64	26.07	24.56	25.51	17,737,798	+0.57(+2.29%)
Oct 30, 2008	24.54	25.16	23.80	24.94	14,402,640	+1.34(+5.67%)
Oct 29, 2008	23.39	25.01	23.14	23.60	17,336,374	+0.06(+0.25%)
Oct 28, 2008	21.65	23.86	21.19	23.54	22,184,544	+2.50(+11.89%)
Oct 27, 2008	21.68	22.21	21.03	21.04	15,317,034	-1.22(-5.48%)
Oct 24, 2008	21.41	22.85	21.17	22.26	16,499,942	-0.78(-3.38%)
Oct 23, 2008	22.59	23.28	21.56	23.04	17,718,174	+0.34(+1.52%)
Oct 22, 2008	24.30	24.30	21.98	22.70	20,887,160	-2.23(-8.93%)
Oct 21, 2008	25.70	25.78	24.71	24.92	14,908,623	-1.22(-4.67%)
Oct 20, 2008	24.58	26.14	24.21	26.14	14,289,090	+1.77(+7.27%)
Oct 17, 2008	23.33	25.45	23.08	24.37	18,265,344	+0.47(+1.98%)
Oct 16, 2008	23.01	24.22	21.73	23.90	21,750,600	+0.89(+3.85%)
Oct 15, 2008	24.73	24.84	22.92	23.01	18,369,796	-2.27(-9.00%)
Oct 14, 2008	27.53	27.57	24.66	25.29	20,527,870	-1.02(-3.89%)
Oct 13, 2008	23.35	26.43	23.14	26.31	21,095,150	+3.62(+15.97%)
Oct 10, 2008	22.24	24.05	20.93	22.69	38,388,832	-0.75(-3.19%)
Oct 09, 2008	25.23	25.89	23.39	23.44	24,770,340	-1.85(-7.32%)
Oct 08, 2008	25.12	26.70	24.55	25.29	29,422,420	-0.88(-3.35%)
Oct 07, 2008	27.39	27.92	25.81	26.16	28,292,028	-1.66(-5.98%)
Oct 06, 2008	28.40	28.95	25.90	27.83	36,358,892	-1.26(-4.33%)
Oct 03, 2008	29.71	30.59	29.01	29.09	0	-0.41(-1.40%)
Oct 02, 2008	29.96	30.34	29.44	29.50	11,966,104	-0.71(-2.35%)
Oct 01, 2008	29.84	30.33	29.45	30.21	11,191,894	-0.01(-0.03%)
Sep 30, 2008	29.88	30.38	29.03	30.22	16,846,536	+0.95(+3.23%)
Sep 29, 2008	31.71	32.45	28.80	29.28	26,289,524	-2.97(-9.22%)
Sep 26, 2008	31.45	32.31	31.45	32.25	0	+0.28(+0.86%)
Sep 25, 2008	31.51	32.38	31.48	31.97	13,563,607	+0.69(+2.20%)
Sep 24, 2008	32.09	32.09	31.15	31.28	13,811,366	-0.75(-2.34%)
Sep 23, 2008	32.38	32.81	31.66	32.03	13,659,595	-0.37(-1.15%)
Sep 22, 2008	33.33	33.53	32.34	32.41	18,679,616	-1.46(-4.30%)
Sep 19, 2008	33.49	34.32	32.74	33.86	0	+0.94(+2.84%)
Sep 18, 2008	31.76	33.22	31.57	32.93	22,786,602	+1.23(+3.88%)
Sep 17, 2008	31.61	32.50	31.42	31.70	22,551,752	-0.32(-0.98%)
Sep 16, 2008	31.25	32.39	31.02	32.01	18,688,360	+0.15(+0.46%)
Sep 15, 2008	32.09	32.78	31.76	31.87	15,456,445	-0.89(-2.71%)
Sep 12, 2008	32.27	32.94	32.10	32.75	11,387,525	+0.32(+0.97%)
Sep 11, 2008	32.09	32.50	31.71	32.44	14,229,066	+0.17(+0.52%)
Sep 10, 2008	32.10	32.72	31.98	32.27	14,101,207	+0.33(+1.05%)
Sep 09, 2008	32.37	32.79	31.93	31.93	15,549,995	-0.48(-1.49%)
Sep 08, 2008	31.50	32.54	31.43	32.42	20,679,094	+1.54(+4.97%)
Sep 05, 2008	30.97	31.07	30.40	30.88	0	-0.18(-0.57%)
Sep 04, 2008	31.94	31.94	31.01	31.06	11,621,864	-0.96(-2.98%)
Sep 03, 2008	31.83	32.04	31.48	32.01	9,702,615	+0.07(+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.