Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.94	27.20	25.41	27.20	3,412,006	+0.45(+1.67%)
Nov 26, 2008	23.99	26.75	23.81	26.75	11,501,317	+2.08(+8.45%)
Nov 25, 2008	25.11	25.95	23.53	24.66	9,557,936	-0.25(-1.01%)
Nov 24, 2008	23.57	25.49	22.73	24.92	13,721,773	+2.63(+11.80%)
Nov 21, 2008	20.13	22.29	19.39	22.29	16,872,238	+3.52(+18.79%)
Nov 20, 2008	22.28	22.62	18.53	18.76	16,065,140	-3.79(-16.82%)
Nov 19, 2008	25.60	26.45	22.54	22.55	11,971,995	-3.48(-13.37%)
Nov 18, 2008	26.11	26.67	24.75	26.03	9,202,010	+0.41(+1.61%)
Nov 17, 2008	26.29	27.17	25.08	25.62	10,868,191	-0.99(-3.73%)
Nov 14, 2008	26.67	28.45	26.29	26.62	11,051,418	-1.32(-4.74%)
Nov 13, 2008	25.26	27.96	23.80	27.94	17,425,738	+3.44(+14.06%)
Nov 12, 2008	28.16	28.24	24.40	24.50	14,344,016	-4.47(-15.44%)
Nov 11, 2008	29.86	30.22	28.40	28.97	9,653,221	-1.47(-4.82%)
Nov 10, 2008	32.31	32.83	29.60	30.44	11,320,667	+0.30(+1.01%)
Nov 07, 2008	29.58	31.03	28.68	30.13	9,083,772	+1.32(+4.56%)
Nov 06, 2008	32.86	33.26	28.47	28.82	14,401,523	-4.96(-14.68%)
Nov 05, 2008	35.23	36.89	33.46	33.77	12,444,559	-3.06(-8.31%)
Nov 04, 2008	35.22	38.09	34.68	36.83	14,493,547	+2.59(+7.55%)
Nov 03, 2008	33.16	35.29	32.48	34.25	14,445,538	+1.25(+3.80%)
Oct 31, 2008	33.04	33.61	31.86	32.99	10,419,281	-0.81(-2.38%)
Oct 30, 2008	32.90	34.78	32.02	33.80	18,594,940	+2.16(+6.81%)
Oct 29, 2008	31.31	32.58	28.83	31.64	20,379,544	+0.15(+0.48%)
Oct 28, 2008	28.79	32.39	25.43	31.49	25,502,682	+3.92(+14.21%)
Oct 27, 2008	30.31	32.21	27.42	27.57	13,612,727	-3.45(-11.13%)
Oct 24, 2008	27.83	32.79	27.27	31.03	14,673,669	-0.74(-2.34%)
Oct 23, 2008	32.16	34.00	29.96	31.77	17,391,520	-0.41(-1.28%)
Oct 22, 2008	35.60	35.79	30.53	32.18	18,957,476	-5.71(-15.06%)
Oct 21, 2008	40.12	41.60	37.77	37.89	15,159,365	-3.14(-7.65%)
Oct 20, 2008	38.28	41.36	37.74	41.03	13,163,755	+4.13(+11.20%)
Oct 17, 2008	36.29	40.57	35.53	36.89	16,917,322	-0.68(-1.81%)
Oct 16, 2008	35.97	38.61	32.89	37.57	19,858,108	+2.84(+8.19%)
Oct 15, 2008	39.96	40.10	34.33	34.73	16,189,819	-7.48(-17.72%)
Oct 14, 2008	47.86	49.55	40.80	42.21	18,909,726	-3.49(-7.64%)
Oct 13, 2008	43.65	46.76	39.63	45.70	18,317,866	+5.81(+14.55%)
Oct 10, 2008	38.27	44.48	35.16	39.89	24,761,188	-1.61(-3.88%)
Oct 09, 2008	49.22	51.25	41.02	41.50	15,024,247	-6.24(-13.08%)
Oct 08, 2008	44.24	51.89	40.62	47.75	30,271,698	+1.87(+4.08%)
Oct 07, 2008	54.61	55.78	45.88	45.88	19,630,808	-7.46(-13.99%)
Oct 06, 2008	53.31	54.10	46.57	53.34	22,574,658	-3.47(-6.11%)
Oct 03, 2008	57.85	62.62	56.49	56.81	0	+0.08(+0.14%)
Oct 02, 2008	61.43	61.73	55.72	56.73	13,137,386	-6.75(-10.63%)
Oct 01, 2008	68.98	69.71	62.74	63.47	12,800,007	-5.96(-8.58%)
Sep 30, 2008	66.97	70.36	65.07	69.43	10,397,657	+4.72(+7.30%)
Sep 29, 2008	74.25	74.25	61.39	64.71	14,693,116	-13.36(-17.11%)
Sep 26, 2008	77.61	78.42	75.86	78.07	0	-2.02(-2.52%)
Sep 25, 2008	80.98	81.71	76.60	80.09	11,690,981	-0.52(-0.64%)
Sep 24, 2008	84.96	84.96	80.08	80.61	8,593,490	-3.19(-3.81%)
Sep 23, 2008	88.56	90.20	83.50	83.80	8,670,297	-4.97(-5.60%)
Sep 22, 2008	92.93	94.87	88.77	88.77	8,631,066	-3.37(-3.66%)
Sep 19, 2008	93.18	93.67	85.03	92.15	0	+8.00(+9.50%)
Sep 18, 2008	82.30	85.71	78.28	84.15	16,842,162	+3.45(+4.28%)
Sep 17, 2008	87.32	87.67	77.16	80.70	15,974,366	-9.72(-10.75%)
Sep 16, 2008	83.17	91.03	80.52	90.42	12,477,817	+3.99(+4.62%)
Sep 15, 2008	92.55	94.28	86.02	86.43	10,474,748	-10.84(-11.15%)
Sep 12, 2008	93.75	97.83	91.44	97.27	11,474,534	+3.92(+4.20%)
Sep 11, 2008	86.79	93.82	85.08	93.35	13,288,684	+3.85(+4.30%)
Sep 10, 2008	85.62	91.64	85.00	89.51	15,254,848	+5.69(+6.79%)
Sep 09, 2008	92.79	93.35	82.83	83.82	20,825,280	-12.45(-12.94%)
Sep 08, 2008	104.13	104.40	94.39	96.27	11,463,710	-5.37(-5.28%)
Sep 05, 2008	100.64	102.48	96.16	101.64	0	+0.84(+0.83%)
Sep 04, 2008	105.34	106.79	99.78	100.80	10,112,970	-5.44(-5.12%)
Sep 03, 2008	108.14	110.95	103.60	106.24	10,945,279	-0.57(-0.54%)

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.