Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.58	21.89	21.23	21.49	9,127,063	-0.17(-0.80%)
Nov 26, 2008	20.61	21.70	20.30	21.66	16,984,128	+0.66(+3.16%)
Nov 25, 2008	21.55	22.08	20.60	21.00	35,793,524	-0.32(-1.51%)
Nov 24, 2008	19.88	22.04	19.49	21.32	37,835,152	+1.82(+9.33%)
Nov 21, 2008	19.11	19.56	18.35	19.50	37,646,196	+0.83(+4.45%)
Nov 20, 2008	18.46	20.10	18.38	18.67	38,365,728	-0.01(-0.03%)
Nov 19, 2008	19.53	19.76	18.47	18.68	27,376,562	-0.97(-4.95%)
Nov 18, 2008	19.54	19.88	18.65	19.65	31,863,694	+0.10(+0.52%)
Nov 17, 2008	18.95	20.38	18.94	19.55	20,597,304	-0.03(-0.16%)
Nov 14, 2008	20.08	20.22	19.37	19.58	29,701,574	-0.73(-3.59%)
Nov 13, 2008	19.67	20.33	18.87	20.31	32,136,030	+0.38(+1.89%)
Nov 12, 2008	20.90	20.90	19.75	19.93	25,981,734	-1.13(-5.37%)
Nov 11, 2008	21.26	21.55	20.55	21.06	13,496,387	-0.40(-1.88%)
Nov 10, 2008	21.86	22.06	21.05	21.47	11,895,777	-0.05(-0.21%)
Nov 07, 2008	20.98	21.86	20.91	21.51	13,605,537	+0.67(+3.23%)
Nov 06, 2008	22.18	22.43	20.57	20.84	23,016,834	-1.60(-7.13%)
Nov 05, 2008	22.39	23.69	22.18	22.44	19,624,518	-0.37(-1.63%)
Nov 04, 2008	22.30	22.91	22.12	22.81	19,338,890	+1.09(+5.02%)
Nov 03, 2008	22.04	22.10	21.64	21.72	12,050,848	-0.44(-1.98%)
Oct 31, 2008	21.63	22.59	21.34	22.16	23,383,430	+0.34(+1.57%)
Oct 30, 2008	21.81	22.14	20.77	21.82	16,354,320	+0.64(+3.01%)
Oct 29, 2008	21.64	22.34	19.48	21.18	24,458,948	-0.52(-2.42%)
Oct 28, 2008	20.52	21.91	19.51	21.71	31,143,614	+1.79(+9.01%)
Oct 27, 2008	20.40	20.52	19.81	19.91	21,787,510	-0.73(-3.56%)
Oct 24, 2008	20.33	21.16	19.88	20.65	26,551,370	-1.25(-5.73%)
Oct 23, 2008	20.99	22.29	20.39	21.90	23,350,038	+1.09(+5.22%)
Oct 22, 2008	21.66	22.11	20.54	20.81	28,944,810	-0.68(-3.15%)
Oct 21, 2008	21.97	22.37	21.24	21.49	19,164,688	-0.63(-2.83%)
Oct 20, 2008	22.31	22.99	21.92	22.12	21,897,252	+0.05(+0.21%)
Oct 17, 2008	21.81	23.18	21.62	22.07	27,992,954	+0.15(+0.67%)
Oct 16, 2008	20.98	22.37	20.08	21.93	34,250,000	+1.12(+5.37%)
Oct 15, 2008	22.36	22.68	20.24	20.81	28,564,990	-1.64(-7.31%)
Oct 14, 2008	23.89	23.94	21.51	22.45	36,188,860	-0.48(-2.11%)
Oct 13, 2008	21.41	23.45	21.13	22.93	38,857,144	+2.68(+13.21%)
Oct 10, 2008	18.87	22.94	16.98	20.26	57,207,992	+0.38(+1.90%)
Oct 09, 2008	22.33	22.94	19.60	19.88	34,886,732	-2.06(-9.41%)
Oct 08, 2008	21.38	23.08	21.09	21.95	36,200,700	-0.67(-2.95%)
Oct 07, 2008	24.29	24.37	22.29	22.61	29,017,096	-0.90(-3.82%)
Oct 06, 2008	24.69	25.23	22.43	23.51	49,869,056	-1.81(-7.15%)
Oct 03, 2008	25.44	26.40	25.21	25.32	24,071,604	+0.30(+1.20%)
Oct 02, 2008	25.69	26.48	24.85	25.02	22,006,834	-0.87(-3.35%)
Oct 01, 2008	24.45	25.91	24.14	25.89	22,987,226	+1.37(+5.57%)
Sep 30, 2008	24.52	25.36	24.31	24.52	28,162,592	+0.66(+2.78%)
Sep 29, 2008	25.84	25.94	23.86	23.86	28,242,556	-2.09(-8.06%)
Sep 26, 2008	25.92	26.19	25.49	25.95	0	-0.36(-1.38%)
Sep 25, 2008	25.48	26.51	25.32	26.31	20,507,938	+0.93(+3.66%)
Sep 24, 2008	25.25	25.59	24.95	25.38	17,978,354	+0.28(+1.10%)
Sep 23, 2008	25.43	25.90	25.11	25.11	16,122,933	-0.40(-1.56%)
Sep 22, 2008	25.90	26.50	25.28	25.50	20,361,484	-0.71(-2.70%)
Sep 19, 2008	26.59	26.73	25.49	26.21	0	+0.72(+2.84%)
Sep 18, 2008	25.35	26.89	25.35	25.49	44,369,960	+0.52(+2.08%)
Sep 17, 2008	27.27	27.27	24.50	24.97	43,228,708	-2.44(-8.91%)
Sep 16, 2008	26.49	27.65	25.21	27.41	30,499,078	+0.48(+1.80%)
Sep 15, 2008	27.09	27.59	26.93	26.93	20,562,074	-0.44(-1.60%)
Sep 12, 2008	27.73	27.86	27.14	27.36	16,800,348	-0.58(-2.06%)
Sep 11, 2008	27.67	27.94	27.40	27.94	16,805,106	+0.10(+0.35%)
Sep 10, 2008	27.99	28.13	27.69	27.84	18,053,386	-0.08(-0.29%)
Sep 09, 2008	28.05	28.41	27.93	27.93	22,042,966	-0.10(-0.36%)
Sep 08, 2008	27.53	28.24	27.37	28.03	28,324,684	+0.50(+1.81%)
Sep 05, 2008	27.20	27.63	27.14	27.53	0	+0.32(+1.18%)
Sep 04, 2008	27.53	27.63	27.12	27.21	14,841,799	-0.36(-1.29%)
Sep 03, 2008	27.91	28.28	27.53	27.56	16,158,469	-0.38(-1.35%)

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.