Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.78	20.33	19.64	19.80	1,989,733	-0.07(-0.37%)
Nov 26, 2008	18.73	20.11	18.33	19.87	4,347,023	+0.82(+4.29%)
Nov 25, 2008	18.62	19.42	18.19	19.06	7,999,741	+0.78(+4.27%)
Nov 24, 2008	16.34	18.86	16.04	18.27	11,381,566	+2.23(+13.91%)
Nov 21, 2008	16.92	16.92	12.89	16.04	16,238,818	-0.56(-3.39%)
Nov 20, 2008	18.96	19.24	16.40	16.61	8,125,174	-2.67(-13.84%)
Nov 19, 2008	21.20	21.70	19.02	19.27	5,906,845	-1.86(-8.80%)
Nov 18, 2008	20.32	21.71	20.11	21.13	6,251,684	+0.44(+2.15%)
Nov 17, 2008	20.86	21.81	20.19	20.69	5,237,536	-0.48(-2.27%)
Nov 14, 2008	20.82	22.39	20.79	21.17	6,670,886	+0.02(+0.09%)
Nov 13, 2008	19.87	21.23	18.52	21.15	7,045,555	+1.36(+6.88%)
Nov 12, 2008	19.82	20.43	19.61	19.79	4,988,102	-0.45(-2.24%)
Nov 11, 2008	21.22	21.47	19.80	20.24	4,654,994	-1.26(-5.87%)
Nov 10, 2008	21.67	22.09	21.11	21.51	4,660,304	+0.20(+0.94%)
Nov 07, 2008	21.21	21.87	20.87	21.31	4,028,950	+0.09(+0.43%)
Nov 06, 2008	21.53	21.89	20.76	21.21	7,825,151	-0.49(-2.26%)
Nov 05, 2008	22.20	23.46	21.45	21.70	7,877,041	-0.50(-2.25%)
Nov 04, 2008	24.05	24.10	21.73	22.20	10,990,064	-1.35(-5.74%)
Nov 03, 2008	22.54	23.81	22.54	23.56	5,548,121	+0.99(+4.38%)
Oct 31, 2008	23.53	23.53	20.22	22.57	17,534,134	-0.97(-4.13%)
Oct 30, 2008	24.56	25.11	22.68	23.54	7,034,382	+0.35(+1.53%)
Oct 29, 2008	22.60	24.56	20.19	23.18	15,428,631	-2.04(-8.09%)
Oct 28, 2008	23.57	25.36	22.09	25.23	7,301,059	+2.21(+9.58%)
Oct 27, 2008	25.08	26.08	23.02	23.02	5,790,077	-2.61(-10.19%)
Oct 24, 2008	24.57	26.37	23.90	25.63	5,543,995	-0.93(-3.52%)
Oct 23, 2008	26.22	27.54	24.97	26.57	4,135,006	+0.42(+1.60%)
Oct 22, 2008	26.31	27.62	25.47	26.15	6,739,361	-2.16(-7.63%)
Oct 21, 2008	28.98	29.88	28.23	28.31	3,587,577	-1.22(-4.12%)
Oct 20, 2008	28.34	29.89	27.75	29.53	3,855,380	+1.42(+5.04%)
Oct 17, 2008	27.11	29.32	26.57	28.11	5,230,024	+0.52(+1.87%)
Oct 16, 2008	28.73	29.71	25.31	27.59	8,404,678	-0.18(-0.65%)
Oct 15, 2008	31.02	31.69	27.68	27.78	6,056,729	-4.08(-12.82%)
Oct 14, 2008	31.83	32.84	30.68	31.86	7,800,273	+2.19(+7.37%)
Oct 13, 2008	25.92	29.85	25.86	29.67	7,847,362	+4.47(+17.75%)
Oct 10, 2008	21.96	26.70	19.28	25.20	13,738,896	+0.70(+2.85%)
Oct 09, 2008	27.82	28.13	22.90	24.50	8,698,120	-3.25(-11.71%)
Oct 08, 2008	27.25	29.36	27.19	27.75	3,900,730	-0.44(-1.55%)
Oct 07, 2008	30.53	31.75	27.94	28.18	4,252,744	-2.32(-7.61%)
Oct 06, 2008	32.42	33.52	28.08	30.51	5,685,185	-2.52(-7.64%)
Oct 03, 2008	33.63	34.93	32.67	33.03	3,640,107	+0.06(+0.19%)
Oct 02, 2008	33.90	34.62	32.26	32.97	2,270,851	-1.00(-2.94%)
Oct 01, 2008	32.21	35.59	31.33	33.96	2,754,505	+1.20(+3.66%)
Sep 30, 2008	33.07	33.46	32.26	32.77	3,417,384	+0.78(+2.44%)
Sep 29, 2008	34.24	36.30	30.85	31.99	3,886,518	-2.94(-8.42%)
Sep 26, 2008	33.28	36.16	33.20	34.93	0	+1.05(+3.11%)
Sep 25, 2008	34.20	34.20	32.31	33.87	2,495,857	+1.16(+3.55%)
Sep 24, 2008	33.57	34.03	32.67	32.71	2,462,808	-0.67(-2.01%)
Sep 23, 2008	32.69	34.29	32.21	33.38	3,679,699	+0.87(+2.68%)
Sep 22, 2008	34.64	35.03	32.21	32.51	3,033,659	-2.50(-7.15%)
Sep 19, 2008	36.79	39.93	34.84	35.02	0	+0.49(+1.42%)
Sep 18, 2008	33.28	34.97	31.85	34.53	6,991,470	+0.59(+1.74%)
Sep 17, 2008	35.55	36.08	33.87	33.94	5,434,012	-2.17(-6.01%)
Sep 16, 2008	36.76	37.33	35.39	36.11	5,793,361	-1.49(-3.96%)
Sep 15, 2008	36.99	38.29	36.73	37.59	4,246,967	-0.99(-2.56%)
Sep 12, 2008	38.62	38.85	37.88	38.58	3,175,298	-0.42(-1.07%)
Sep 11, 2008	37.46	39.08	37.28	39.00	4,666,227	+0.96(+2.53%)
Sep 10, 2008	37.83	38.36	37.77	38.04	5,060,346	+0.44(+1.18%)
Sep 09, 2008	38.68	39.48	37.58	37.59	3,830,251	-1.18(-3.04%)
Sep 08, 2008	38.18	38.96	37.97	38.77	4,662,264	+1.19(+3.16%)
Sep 05, 2008	37.18	37.70	36.59	37.58	0	+0.29(+0.78%)
Sep 04, 2008	39.02	39.02	37.24	37.29	4,360,201	-1.86(-4.75%)
Sep 03, 2008	39.24	39.46	38.61	39.15	3,356,225	-0.07(-0.19%)

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.