Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.39	20.18	19.37	20.14	34,771,500	+0.12(+0.58%)
Nov 27, 2008	19.29	20.12	19.09	20.03	4,865,334	+0.00(+0.00%)
Nov 26, 2008	19.29	20.12	19.09	20.03	14,596,200	+0.44(+2.25%)
Nov 25, 2008	20.03	20.52	19.28	19.59	22,608,000	-0.12(-0.61%)
Nov 24, 2008	20.28	20.54	19.45	19.71	20,835,000	-0.19(-0.94%)
Nov 21, 2008	19.00	19.92	18.37	19.89	18,397,800	+0.98(+5.16%)
Nov 20, 2008	20.60	21.22	18.58	18.92	40,437,000	-1.31(-6.49%)
Nov 19, 2008	20.77	21.20	20.04	20.23	28,005,300	-0.55(-2.66%)
Nov 18, 2008	20.56	21.03	20.20	20.78	26,504,100	+0.39(+1.91%)
Nov 17, 2008	20.00	21.12	19.78	20.39	23,616,900	+0.13(+0.66%)
Nov 14, 2008	20.09	20.89	19.92	20.26	22,097,700	-0.14(-0.69%)
Nov 13, 2008	18.67	20.40	18.65	20.40	30,402,000	+1.79(+9.64%)
Nov 12, 2008	19.50	19.62	18.41	18.61	36,718,200	-1.23(-6.20%)
Nov 11, 2008	20.17	20.21	19.70	19.84	18,539,100	-0.58(-2.86%)
Nov 10, 2008	20.83	20.83	20.14	20.42	11,262,600	+0.05(+0.23%)
Nov 07, 2008	19.85	20.49	19.61	20.37	21,986,100	+0.38(+1.92%)
Nov 06, 2008	20.10	20.57	19.54	19.99	24,588,000	-0.14(-0.70%)
Nov 05, 2008	20.53	20.97	20.09	20.13	14,505,300	-0.69(-3.31%)
Nov 04, 2008	20.83	21.22	20.63	20.82	17,365,500	+0.07(+0.34%)
Nov 03, 2008	21.84	21.92	20.36	20.75	16,541,100	-1.20(-5.48%)
Oct 31, 2008	22.07	22.35	21.57	21.95	22,729,500	+0.15(+0.70%)
Oct 30, 2008	21.92	22.09	21.28	21.80	19,267,200	+0.64(+3.02%)
Oct 29, 2008	22.38	22.38	20.98	21.16	28,900,800	-1.22(-5.47%)
Oct 28, 2008	20.49	22.56	19.45	22.38	33,909,300	+2.24(+11.12%)
Oct 27, 2008	19.22	20.99	19.16	20.14	33,951,600	-37.99(-65.35%)
Oct 25, 2008	57.52	61.20	56.65	58.13	0	+38.75(+200.00%)
Oct 24, 2008	19.17	20.40	18.88	19.38	22,644,000	-1.20(-5.83%)
Oct 23, 2008	20.43	21.06	19.57	20.58	27,130,500	+0.42(+2.10%)
Oct 22, 2008	19.73	20.47	19.48	20.15	26,928,000	-0.41(-1.98%)
Oct 21, 2008	19.45	21.20	19.45	20.56	27,729,000	+0.88(+4.49%)
Oct 20, 2008	19.33	20.01	19.03	19.68	18,321,300	+0.43(+2.25%)
Oct 17, 2008	18.17	20.00	17.91	19.24	34,234,200	+0.63(+3.40%)
Oct 16, 2008	19.16	19.16	18.00	18.61	34,699,500	-0.30(-1.57%)
Oct 15, 2008	19.73	20.22	18.74	18.91	26,307,900	-1.17(-5.84%)
Oct 14, 2008	21.81	22.43	19.23	20.08	29,696,400	-1.40(-6.53%)
Oct 13, 2008	20.00	21.68	19.68	21.48	23,797,800	+1.82(+9.24%)
Oct 10, 2008	19.20	20.60	17.77	19.67	52,058,700	-0.45(-2.25%)
Oct 09, 2008	21.47	21.47	19.17	20.12	35,280,000	-1.12(-5.29%)
Oct 08, 2008	20.21	21.63	20.00	21.24	55,615,500	+0.49(+2.38%)
Oct 07, 2008	21.73	22.01	20.67	20.75	23,202,000	-0.68(-3.17%)
Oct 06, 2008	21.85	22.20	20.09	21.43	44,455,500	-45.40(-67.93%)
Oct 04, 2008	68.50	68.92	66.39	66.83	0	+44.55(+200.00%)
Oct 03, 2008	22.83	22.97	22.13	22.28	26,487,900	-0.26(-1.17%)
Oct 02, 2008	23.28	23.36	22.49	22.54	40,769,100	-0.74(-3.19%)
Oct 01, 2008	23.34	23.97	23.16	23.28	16,119,900	-0.43(-1.83%)
Sep 30, 2008	23.28	23.92	23.14	23.72	18,561,600	+0.89(+3.88%)
Sep 29, 2008	24.44	24.73	22.42	22.83	31,842,900	-51.29(-69.20%)
Sep 27, 2008	70.73	74.54	70.14	74.12	0	+49.41(+200.00%)
Sep 26, 2008	23.58	24.85	23.38	24.71	21,216,600	+0.71(+2.96%)
Sep 25, 2008	23.20	24.08	22.95	24.00	25,926,300	+1.02(+4.44%)
Sep 24, 2008	23.10	23.29	22.55	22.98	23,445,900	-0.20(-0.85%)
Sep 23, 2008	23.13	23.64	23.06	23.17	10,513,800	+0.16(+0.71%)
Sep 22, 2008	23.75	24.14	22.95	23.01	13,670,100	-1.04(-4.31%)
Sep 19, 2008	24.00	24.59	22.66	24.05	40,599,000	+0.38(+1.61%)
Sep 18, 2008	23.29	24.58	22.28	23.67	52,647,300	+0.72(+3.12%)
Sep 17, 2008	24.00	24.66	22.84	22.95	38,785,500	-1.43(-5.85%)
Sep 16, 2008	24.38	25.06	24.17	24.38	33,249,600	-0.30(-1.20%)
Sep 15, 2008	24.89	25.41	24.36	24.67	23,670,900	-1.04(-4.04%)
Sep 12, 2008	24.79	25.71	24.79	25.71	15,444,000	+0.71(+2.85%)
Sep 11, 2008	24.35	25.04	24.16	25.00	17,510,400	+0.57(+2.32%)
Sep 10, 2008	24.66	24.66	24.00	24.43	26,961,300	+0.13(+0.53%)
Sep 09, 2008	25.33	25.33	24.27	24.30	26,964,900	-0.93(-3.67%)
Sep 08, 2008	25.19	25.80	24.74	25.23	28,508,400	-48.86(-65.95%)
Sep 06, 2008	70.95	74.90	70.75	74.09	0	+49.39(+200.00%)
Sep 05, 2008	23.65	24.97	23.58	24.70	28,998,900	+1.48(+6.36%)
Sep 04, 2008	23.52	23.88	23.17	23.22	22,294,800	-0.56(-2.34%)
Sep 03, 2008	24.34	24.73	23.64	23.78	14,230,800	-0.71(-2.90%)
Sep 02, 2008	24.52	24.73	24.36	24.49	12,273,300	+0.41(+1.69%)
Sep 01, 2008	24.56	24.66	24.00	24.08	0	-48.16(-66.67%)
Aug 30, 2008	73.68	73.98	72.00	72.24	0	+48.16(+200.00%)
Aug 29, 2008	24.56	24.66	24.00	24.08	9,970,200	-0.44(-1.78%)
Aug 28, 2008	24.17	24.52	23.76	24.52	10,620,000	+0.32(+1.34%)
Aug 27, 2008	24.16	24.24	23.70	24.19	14,398,200	+0.22(+0.93%)
Aug 26, 2008	23.97	24.04	23.75	23.97	37,460,700	-0.03(-0.13%)
Aug 25, 2008	23.90	24.05	23.78	24.00	21,879,000	-48.17(-66.75%)
Aug 23, 2008	71.75	72.18	70.98	72.17	0	+48.11(+200.00%)
Aug 22, 2008	23.92	24.06	23.66	24.06	19,456,200	+0.14(+0.59%)
Aug 21, 2008	23.77	24.00	23.52	23.92	21,557,700	-0.01(-0.06%)
Aug 20, 2008	24.02	24.08	23.46	23.93	9,611,100	-0.10(-0.42%)
Aug 19, 2008	23.89	24.38	23.75	24.03	18,042,300	-0.15(-0.61%)
Aug 18, 2008	24.21	24.31	23.95	24.18	6,815,700	-48.30(-66.64%)
Aug 16, 2008	69.99	72.98	69.95	72.48	0	+48.32(+200.00%)
Aug 15, 2008	23.33	24.33	23.32	24.16	13,910,400	+0.84(+3.59%)
Aug 14, 2008	23.02	23.48	22.97	23.32	9,252,900	+0.03(+0.13%)
Aug 13, 2008	22.97	23.50	22.97	23.29	19,338,300	+0.19(+0.84%)
Aug 12, 2008	23.17	23.30	22.88	23.10	11,950,200	-0.30(-1.28%)
Aug 11, 2008	22.73	23.40	22.73	23.40	13,613,400	+0.60(+2.62%)
Aug 08, 2008	22.31	22.87	22.28	22.80	21,254,400	+0.37(+1.63%)
Aug 07, 2008	22.45	22.67	22.21	22.44	11,702,700	-0.41(-1.81%)
Aug 06, 2008	23.80	23.80	22.52	22.85	18,460,800	-0.46(-1.97%)
Aug 05, 2008	22.78	23.31	22.53	23.31	12,335,400	+0.79(+3.49%)
Aug 04, 2008	22.49	22.86	22.49	22.52	11,078,100	+0.04(+0.19%)
Aug 01, 2008	22.44	22.83	22.28	22.48	23,517,000	+0.11(+0.49%)
Jul 31, 2008	22.52	23.07	22.01	22.37	26,577,900	-0.54(-2.34%)
Jul 30, 2008	23.42	23.83	22.68	22.91	15,531,300	-0.43(-1.86%)
Jul 29, 2008	23.24	23.46	22.78	23.34	14,879,700	+0.43(+1.88%)
Jul 28, 2008	21.67	23.00	21.18	22.91	27,013,500	+0.91(+4.14%)
Jul 25, 2008	22.22	22.63	21.65	22.00	20,904,300	-0.33(-1.48%)
Jul 24, 2008	23.31	23.31	22.13	22.33	16,976,700	-0.87(-3.76%)
Jul 23, 2008	23.06	23.33	22.58	23.20	13,377,600	+0.09(+0.37%)
Jul 22, 2008	22.56	23.14	22.38	23.12	13,840,200	+0.55(+2.45%)
Jul 21, 2008	23.00	23.09	22.46	22.56	12,520,800	-0.27(-1.18%)
Jul 18, 2008	22.92	23.16	22.57	22.83	15,652,800	-0.18(-0.80%)
Jul 17, 2008	22.39	23.26	22.16	23.02	22,316,400	+0.34(+1.50%)
Jul 16, 2008	23.14	23.36	22.59	22.68	12,995,100	-0.55(-2.38%)
Jul 15, 2008	23.39	23.85	23.01	23.23	16,049,700	-0.41(-1.75%)
Jul 14, 2008	23.84	24.08	23.31	23.64	13,157,100	+0.14(+0.61%)
Jul 11, 2008	23.10	23.82	23.08	23.50	24,773,400	-0.01(-0.03%)
Jul 10, 2008	22.17	23.59	22.17	23.51	18,684,000	+1.04(+4.61%)
Jul 09, 2008	22.67	22.93	22.36	22.47	10,988,100	-0.43(-1.89%)
Jul 08, 2008	22.54	22.95	22.22	22.90	19,084,500	+0.16(+0.69%)
Jul 07, 2008	22.48	23.07	22.16	22.75	9,920,700	+0.33(+1.46%)
Jul 04, 2008	23.00	23.00	22.31	22.42	2,696,289	+0.00(+0.00%)
Jul 03, 2008	23.00	23.00	22.31	22.42	8,089,200	-0.33(-1.45%)
Jul 02, 2008	22.72	23.03	22.66	22.75	10,174,500	+0.08(+0.37%)
Jul 01, 2008	22.45	22.78	20.90	22.67	62,878,500	-0.39(-1.68%)
Jun 30, 2008	22.34	23.18	22.34	23.05	12,393,000	-44.93(-66.09%)
Jun 27, 2008	69.12	69.85	66.70	67.98	2,238,667	-0.93(-1.35%)
Jun 26, 2008	70.05	71.40	68.52	68.91	2,933,595	-2.68(-3.74%)
Jun 25, 2008	69.25	73.22	69.15	71.59	4,647,933	+2.76(+4.01%)
Jun 24, 2008	70.84	72.15	68.40	68.83	2,928,878	-1.34(-1.91%)
Jun 23, 2008	71.20	71.48	68.50	70.17	3,181,120	-0.74(-1.04%)
Jun 20, 2008	71.46	71.46	70.00	70.91	2,102,691	-0.42(-0.59%)
Jun 19, 2008	72.48	72.48	70.93	71.33	3,860,511	-0.42(-0.59%)
Jun 18, 2008	72.28	73.00	71.00	71.75	5,107,083	+0.17(+0.24%)
Jun 17, 2008	72.28	73.50	71.25	71.58	2,494,727	+0.83(+1.17%)
Jun 16, 2008	72.63	73.15	70.35	70.75	3,294,898	-2.01(-2.76%)
Jun 13, 2008	75.50	76.00	72.55	72.76	5,141,412	-2.36(-3.14%)
Jun 12, 2008	78.24	79.00	74.00	75.12	4,406,773	-2.06(-2.67%)
Jun 11, 2008	76.80	78.56	76.65	77.18	5,464,929	+0.55(+0.72%)

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.