Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.78	24.22	23.71	24.18	1,890,448	+0.91(+3.90%)
Nov 26, 2008	22.72	23.28	22.65	23.27	3,496,611	+0.24(+1.03%)
Nov 25, 2008	23.50	23.89	22.69	23.03	4,785,897	-0.94(-3.91%)
Nov 24, 2008	23.13	24.31	23.03	23.97	4,213,405	+0.73(+3.13%)
Nov 21, 2008	22.91	23.30	22.17	23.24	6,455,425	-0.20(-0.86%)
Nov 20, 2008	24.15	24.62	23.30	23.45	9,748,368	-1.12(-4.57%)
Nov 19, 2008	24.92	25.41	24.56	24.57	6,099,439	-0.50(-1.99%)
Nov 18, 2008	24.79	25.31	24.43	25.07	2,810,234	+0.56(+2.27%)
Nov 17, 2008	24.80	25.02	24.47	24.51	2,782,647	-0.71(-2.80%)
Nov 14, 2008	25.50	26.02	25.20	25.22	0	-0.92(-3.51%)
Nov 13, 2008	24.76	26.14	24.36	26.14	4,068,183	+1.53(+6.22%)
Nov 12, 2008	25.16	25.30	24.52	24.61	2,147,150	-0.76(-2.99%)
Nov 11, 2008	25.30	25.71	25.05	25.36	1,323,202	-0.14(-0.57%)
Nov 10, 2008	25.77	25.87	25.26	25.51	2,053,381	-0.06(-0.24%)
Nov 07, 2008	25.54	25.60	25.19	25.57	0	+1.34(+5.55%)
Nov 06, 2008	25.13	25.35	24.12	24.22	3,716,442	-0.43(-1.73%)
Nov 05, 2008	25.48	25.61	24.61	24.65	4,017,088	-1.96(-7.38%)
Nov 04, 2008	26.68	26.97	26.30	26.61	2,925,996	+0.32(+1.22%)
Nov 03, 2008	25.91	26.64	25.83	26.30	2,107,015	+0.02(+0.08%)
Oct 31, 2008	24.91	26.32	24.75	26.27	5,129,026	+0.86(+3.39%)
Oct 30, 2008	25.75	26.23	24.28	25.41	5,263,857	-0.04(-0.16%)
Oct 29, 2008	25.41	26.11	25.17	25.46	2,999,605	-0.74(-2.81%)
Oct 28, 2008	25.07	26.19	24.43	26.19	3,279,709	+1.87(+7.69%)
Oct 27, 2008	24.24	25.04	24.16	24.32	3,648,125	-0.02(-0.06%)
Oct 24, 2008	23.70	24.95	23.70	24.34	4,838,755	-1.16(-4.57%)
Oct 23, 2008	25.35	25.61	24.58	25.50	7,073,047	+0.66(+2.68%)
Oct 22, 2008	25.35	25.43	24.59	24.84	3,656,398	-1.20(-4.61%)
Oct 21, 2008	26.10	26.58	25.95	26.04	4,336,822	-0.83(-3.11%)
Oct 20, 2008	26.02	27.22	25.88	26.87	3,929,665	+0.62(+2.38%)
Oct 17, 2008	25.85	27.18	25.75	26.25	0	+1.13(+4.49%)
Oct 16, 2008	24.31	25.35	24.01	25.12	6,737,050	+1.11(+4.61%)
Oct 15, 2008	25.45	25.54	23.91	24.01	5,355,608	-1.19(-4.70%)
Oct 14, 2008	25.67	25.67	24.38	25.20	3,361,068	+0.21(+0.85%)
Oct 13, 2008	23.61	24.99	23.56	24.99	4,519,925	+2.39(+10.58%)
Oct 10, 2008	22.68	23.59	21.54	22.60	0	-1.00(-4.26%)
Oct 09, 2008	25.03	25.04	23.26	23.60	9,196,098	-2.15(-8.34%)
Oct 08, 2008	26.05	26.53	25.38	25.75	5,171,536	-1.06(-3.94%)
Oct 07, 2008	27.83	27.94	26.76	26.81	8,789,183	-0.49(-1.79%)
Oct 06, 2008	27.09	27.44	26.51	27.29	8,307,660	-0.31(-1.12%)
Oct 03, 2008	27.10	28.01	26.94	27.60	0	+0.74(+2.74%)
Oct 02, 2008	26.66	27.12	26.58	26.87	6,287,852	-0.60(-2.19%)
Oct 01, 2008	27.21	27.66	27.10	27.47	2,560,899	+0.24(+0.89%)
Sep 30, 2008	27.21	27.23	26.76	27.23	2,781,306	-0.18(-0.66%)
Sep 29, 2008	27.71	27.83	26.75	27.41	3,740,859	-0.88(-3.10%)
Sep 26, 2008	28.34	28.56	28.04	28.28	0	-0.20(-0.71%)
Sep 25, 2008	28.25	28.63	28.25	28.49	2,087,888	+0.40(+1.43%)
Sep 24, 2008	28.16	28.18	27.72	28.08	3,662,548	+0.32(+1.17%)
Sep 23, 2008	27.95	28.19	27.66	27.76	2,723,276	+0.64(+2.38%)
Sep 22, 2008	27.22	27.36	27.00	27.11	2,800,480	-0.26(-0.94%)
Sep 19, 2008	26.88	27.44	26.58	27.37	0	-0.01(-0.02%)
Sep 18, 2008	27.53	27.61	26.89	27.38	5,016,126	+0.20(+0.72%)
Sep 17, 2008	27.71	27.83	27.12	27.18	3,525,541	-0.55(-1.97%)
Sep 16, 2008	27.45	27.80	27.21	27.73	4,000,788	+0.03(+0.09%)
Sep 15, 2008	27.37	27.90	27.33	27.70	3,475,212	-0.47(-1.68%)
Sep 12, 2008	27.53	28.27	27.50	28.18	0	+0.59(+2.15%)
Sep 11, 2008	27.35	27.60	27.26	27.58	3,770,761	+0.00(+0.00%)
Sep 10, 2008	27.99	28.03	27.52	27.58	3,615,739	+0.43(+1.57%)
Sep 09, 2008	27.33	27.40	27.09	27.16	3,530,303	-0.11(-0.40%)
Sep 08, 2008	26.98	27.42	26.95	27.26	5,339,205	-0.24(-0.88%)
Sep 05, 2008	27.45	27.59	27.27	27.51	0	+0.02(+0.08%)
Sep 04, 2008	28.10	28.13	27.43	27.49	2,857,644	-0.88(-3.11%)
Sep 03, 2008	28.25	28.42	28.13	28.37	1,821,947	+0.09(+0.31%)

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.