Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.54	19.08	18.04	18.36	8,336,484	-0.26(-1.38%)
Nov 26, 2008	17.99	18.94	17.66	18.62	15,783,677	+0.26(+1.44%)
Nov 25, 2008	18.04	18.40	17.36	18.36	31,376,778	+0.92(+5.31%)
Nov 24, 2008	17.75	18.25	16.73	17.43	34,012,612	+0.00(+0.00%)
Nov 21, 2008	18.47	18.50	16.07	17.43	36,067,572	-0.59(-3.30%)
Nov 20, 2008	18.41	19.50	17.38	18.03	29,083,802	-0.68(-3.63%)
Nov 19, 2008	20.44	20.57	18.53	18.70	28,175,132	-1.97(-9.52%)
Nov 18, 2008	20.67	21.46	20.15	20.67	21,032,548	-0.32(-1.54%)
Nov 17, 2008	20.79	21.62	20.06	20.99	18,455,150	-0.02(-0.10%)
Nov 14, 2008	22.13	22.39	20.73	21.02	0	-1.59(-7.04%)
Nov 13, 2008	22.18	22.82	19.88	22.61	35,487,024	+0.61(+2.77%)
Nov 12, 2008	22.40	23.16	21.57	22.00	17,876,356	-0.88(-3.86%)
Nov 11, 2008	22.60	23.29	21.78	22.88	16,050,961	-0.06(-0.24%)
Nov 10, 2008	23.12	23.43	22.46	22.94	16,415,344	+0.56(+2.49%)
Nov 07, 2008	22.46	22.97	21.74	22.38	16,637,094	+0.12(+0.54%)
Nov 06, 2008	23.47	23.87	21.94	22.26	27,577,386	-1.39(-5.90%)
Nov 05, 2008	25.18	25.54	23.58	23.65	17,950,112	-1.83(-7.17%)
Nov 04, 2008	24.07	25.60	23.61	25.48	16,977,562	+1.87(+7.91%)
Nov 03, 2008	24.47	24.69	23.42	23.61	14,902,418	-0.89(-3.62%)
Oct 31, 2008	23.35	24.95	23.12	24.50	17,985,924	+1.15(+4.92%)
Oct 30, 2008	23.95	24.56	22.84	23.35	16,944,532	+0.10(+0.43%)
Oct 29, 2008	21.74	24.72	21.46	23.25	23,901,938	+1.27(+5.76%)
Oct 28, 2008	20.98	22.08	20.01	21.99	16,996,708	+1.57(+7.69%)
Oct 27, 2008	21.08	21.99	20.39	20.42	13,270,711	-0.97(-4.53%)
Oct 24, 2008	19.49	21.81	19.49	21.39	19,227,374	+0.01(+0.05%)
Oct 23, 2008	21.30	22.04	19.87	21.38	23,578,182	+0.51(+2.43%)
Oct 22, 2008	21.13	21.97	20.25	20.87	24,114,834	-0.57(-2.65%)
Oct 21, 2008	21.20	22.43	21.06	21.44	14,881,757	-0.17(-0.78%)
Oct 20, 2008	20.94	21.72	20.38	21.61	17,323,734	+1.24(+6.11%)
Oct 17, 2008	19.74	21.71	19.54	20.36	22,085,110	+0.06(+0.27%)
Oct 16, 2008	19.90	20.63	18.80	20.31	34,602,020	+0.44(+2.22%)
Oct 15, 2008	22.62	22.64	19.43	19.87	28,296,782	-3.24(-14.01%)
Oct 14, 2008	23.94	24.31	22.16	23.10	29,418,674	-0.11(-0.46%)
Oct 13, 2008	22.23	23.21	21.31	23.21	26,515,292	+1.93(+9.05%)
Oct 10, 2008	19.57	22.18	18.99	21.28	27,346,500	+0.41(+1.97%)
Oct 09, 2008	22.28	24.00	20.63	20.87	21,345,484	-1.43(-6.43%)
Oct 08, 2008	21.53	23.51	21.01	22.31	26,191,918	+0.23(+1.06%)
Oct 07, 2008	22.86	23.60	21.94	22.07	26,571,432	-0.40(-1.80%)
Oct 06, 2008	21.79	22.93	20.50	22.48	34,223,388	-0.21(-0.91%)
Oct 03, 2008	23.15	23.98	22.21	22.68	0	-0.11(-0.47%)
Oct 02, 2008	25.28	25.32	22.16	22.79	40,023,740	-2.69(-10.57%)
Oct 01, 2008	26.05	26.34	25.07	25.48	12,789,334	-0.63(-2.42%)
Sep 30, 2008	26.03	26.63	25.65	26.11	14,465,702	+0.74(+2.91%)
Sep 29, 2008	26.49	26.52	24.71	25.38	21,617,878	-1.51(-5.62%)
Sep 26, 2008	26.08	26.94	26.05	26.89	0	+0.34(+1.29%)
Sep 25, 2008	26.48	27.39	26.19	26.55	16,101,917	+0.19(+0.72%)
Sep 24, 2008	27.16	27.23	26.13	26.36	13,536,333	-0.70(-2.59%)
Sep 23, 2008	27.51	28.07	26.68	27.06	25,781,350	+0.32(+1.19%)
Sep 22, 2008	28.15	28.25	26.52	26.74	15,920,040	-1.42(-5.04%)
Sep 19, 2008	28.26	29.38	27.15	28.16	0	+1.07(+3.96%)
Sep 18, 2008	26.70	27.44	25.72	27.09	32,517,492	+0.39(+1.44%)
Sep 17, 2008	26.67	27.46	25.67	26.70	30,794,464	-0.15(-0.55%)
Sep 16, 2008	26.05	26.90	25.51	26.85	43,359,376	+0.23(+0.88%)
Sep 15, 2008	27.90	28.20	26.61	26.61	23,344,448	-1.94(-6.79%)
Sep 12, 2008	28.62	28.77	27.89	28.55	14,799,194	-0.31(-1.07%)
Sep 11, 2008	27.34	28.90	27.08	28.86	24,035,492	+1.77(+6.54%)
Sep 10, 2008	26.56	27.56	26.15	27.09	23,784,484	+1.11(+4.28%)
Sep 09, 2008	27.78	28.29	25.78	25.97	32,928,004	-1.71(-6.19%)
Sep 08, 2008	28.54	28.92	27.20	27.69	20,536,680	-0.00(-0.01%)
Sep 05, 2008	27.61	27.74	26.52	27.69	0	-0.10(-0.36%)
Sep 04, 2008	29.29	29.36	27.45	27.79	28,242,558	-1.77(-5.98%)
Sep 03, 2008	30.10	30.47	29.18	29.56	18,277,210	-0.52(-1.72%)

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.