Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.60	21.60	20.55	21.10	2,412,897	-0.08(-0.38%)
Nov 26, 2008	19.44	21.38	19.21	21.18	5,709,435	+1.39(+7.02%)
Nov 25, 2008	20.01	20.14	19.31	19.79	7,495,535	+0.36(+1.85%)
Nov 24, 2008	19.93	20.66	19.23	19.43	11,005,516	-0.22(-1.12%)
Nov 21, 2008	18.81	20.06	17.45	19.65	10,501,978	+1.27(+6.91%)
Nov 20, 2008	20.64	20.73	18.22	18.38	7,678,480	-2.50(-11.97%)
Nov 19, 2008	22.15	22.22	20.77	20.88	3,891,769	-1.43(-6.41%)
Nov 18, 2008	22.02	22.41	21.43	22.31	5,136,930	+0.30(+1.36%)
Nov 17, 2008	22.23	23.15	21.65	22.01	3,575,881	-0.52(-2.31%)
Nov 14, 2008	22.93	23.55	22.28	22.53	0	-0.67(-2.89%)
Nov 13, 2008	21.60	23.22	20.50	23.20	8,587,296	+1.64(+7.61%)
Nov 12, 2008	23.44	23.44	21.46	21.56	7,435,910	-2.22(-9.34%)
Nov 11, 2008	24.99	25.51	23.42	23.78	5,586,357	-1.28(-5.11%)
Nov 10, 2008	26.75	26.75	24.52	25.06	5,323,211	-1.31(-4.97%)
Nov 07, 2008	25.84	26.56	25.60	26.37	4,445,549	+0.72(+2.81%)
Nov 06, 2008	25.39	25.99	24.57	25.65	6,630,051	-0.07(-0.27%)
Nov 05, 2008	26.01	26.55	25.20	25.72	4,641,881	-0.59(-2.24%)
Nov 04, 2008	25.79	26.42	25.34	26.31	5,932,430	+1.08(+4.28%)
Nov 03, 2008	24.82	25.36	24.09	25.23	7,552,939	+0.40(+1.61%)
Oct 31, 2008	22.57	25.02	22.06	24.83	0	+2.26(+10.01%)
Oct 30, 2008	24.70	24.70	19.85	22.57	33,469,624	-4.10(-15.37%)
Oct 29, 2008	27.26	28.08	25.85	26.67	6,754,654	-0.35(-1.30%)
Oct 28, 2008	24.32	27.02	23.61	27.02	7,476,675	+3.24(+13.62%)
Oct 27, 2008	24.01	24.72	23.59	23.78	5,875,481	-0.64(-2.62%)
Oct 24, 2008	24.36	24.99	23.79	24.42	6,427,723	-1.75(-6.69%)
Oct 23, 2008	27.35	27.52	25.09	26.17	6,233,553	-1.05(-3.86%)
Oct 22, 2008	29.47	29.91	26.49	27.22	6,008,975	-2.79(-9.30%)
Oct 21, 2008	30.43	30.78	29.23	30.01	5,520,440	-0.85(-2.75%)
Oct 20, 2008	29.50	30.86	28.95	30.86	4,277,525	+1.91(+6.60%)
Oct 17, 2008	28.95	29.92	28.19	28.95	0	-0.45(-1.53%)
Oct 16, 2008	29.61	30.44	27.98	29.40	6,880,031	-0.28(-0.94%)
Oct 15, 2008	31.50	31.50	29.50	29.68	4,999,658	-1.79(-5.69%)
Oct 14, 2008	33.43	33.50	30.56	31.47	4,934,414	-0.98(-3.02%)
Oct 13, 2008	30.64	33.17	29.76	32.45	5,974,448	+3.14(+10.71%)
Oct 10, 2008	29.09	30.71	27.50	29.31	9,002,893	-1.67(-5.39%)
Oct 09, 2008	33.30	33.37	30.98	30.98	4,940,092	-2.08(-6.29%)
Oct 08, 2008	34.46	35.30	32.94	33.06	8,186,212	-2.03(-5.79%)
Oct 07, 2008	37.88	38.12	34.82	35.09	5,663,995	-2.24(-6.00%)
Oct 06, 2008	38.12	38.54	36.17	37.33	5,933,791	-1.13(-2.94%)
Oct 03, 2008	39.99	40.44	38.29	38.46	0	-1.19(-3.00%)
Oct 02, 2008	40.91	41.40	39.49	39.65	3,308,477	-1.58(-3.83%)
Oct 01, 2008	41.55	41.60	40.68	41.23	2,192,070	-0.34(-0.82%)
Sep 30, 2008	40.30	41.63	40.00	41.57	3,759,609	+1.92(+4.84%)
Sep 29, 2008	41.33	41.69	39.52	39.65	5,014,253	-2.03(-4.87%)
Sep 26, 2008	41.22	42.05	40.85	41.68	0	-0.11(-0.26%)
Sep 25, 2008	40.91	42.09	40.89	41.79	2,841,982	+1.05(+2.58%)
Sep 24, 2008	40.28	41.34	40.13	40.74	2,804,921	+0.32(+0.79%)
Sep 23, 2008	40.27	41.17	39.52	40.42	3,383,741	+0.26(+0.65%)
Sep 22, 2008	40.69	41.48	39.93	40.16	3,487,064	-0.36(-0.89%)
Sep 19, 2008	40.99	42.01	39.00	40.52	0	+0.28(+0.70%)
Sep 18, 2008	39.88	40.59	39.00	40.24	5,371,328	+0.74(+1.87%)
Sep 17, 2008	40.56	40.56	39.05	39.50	6,751,526	-1.60(-3.89%)
Sep 16, 2008	41.65	41.97	39.60	41.10	5,257,013	-1.15(-2.72%)
Sep 15, 2008	41.95	42.99	41.95	42.25	4,133,672	-0.51(-1.19%)
Sep 12, 2008	43.06	43.14	42.48	42.76	3,351,151	-0.57(-1.32%)
Sep 11, 2008	43.16	43.39	42.50	43.33	3,872,260	-0.14(-0.32%)
Sep 10, 2008	43.25	43.83	43.01	43.47	2,674,915	+0.40(+0.93%)
Sep 09, 2008	44.05	44.72	43.07	43.07	3,533,848	-1.09(-2.47%)
Sep 08, 2008	43.54	44.25	42.85	44.16	2,720,461	+1.32(+3.08%)
Sep 05, 2008	42.53	42.93	42.12	42.84	0	-0.11(-0.26%)
Sep 04, 2008	43.96	43.98	42.64	42.95	4,112,855	-1.15(-2.61%)
Sep 03, 2008	43.41	44.57	43.32	44.10	3,466,591	+0.78(+1.80%)

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.