Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.82	20.99	20.57	20.99	5,909,949	+0.14(+0.66%)
Nov 26, 2008	19.76	20.88	19.66	20.86	14,133,343	+0.42(+2.05%)
Nov 25, 2008	21.02	21.12	20.17	20.44	25,734,154	+0.54(+2.73%)
Nov 24, 2008	19.27	20.34	19.02	19.89	21,385,458	+1.21(+6.46%)
Nov 21, 2008	18.18	18.76	17.36	18.69	22,618,634	+1.63(+9.56%)
Nov 20, 2008	18.23	18.41	17.01	17.06	27,626,614	-1.65(-8.81%)
Nov 19, 2008	19.71	19.98	18.69	18.70	15,311,056	-0.92(-4.68%)
Nov 18, 2008	19.27	19.86	18.99	19.62	16,004,648	+0.74(+3.93%)
Nov 17, 2008	19.16	19.55	18.80	18.88	13,735,171	-0.05(-0.25%)
Nov 14, 2008	19.03	19.83	18.56	18.93	18,649,082	-0.31(-1.59%)
Nov 13, 2008	17.92	19.26	17.32	19.23	35,003,752	+1.07(+5.89%)
Nov 12, 2008	19.15	19.29	18.00	18.17	24,217,086	-1.77(-8.87%)
Nov 11, 2008	20.11	20.32	19.52	19.93	15,294,539	-0.72(-3.49%)
Nov 10, 2008	21.26	21.34	20.21	20.65	15,265,631	-0.30(-1.45%)
Nov 07, 2008	20.53	21.11	20.32	20.96	21,743,102	+1.06(+5.34%)
Nov 06, 2008	20.43	20.73	19.62	19.90	22,988,118	-0.83(-4.02%)
Nov 05, 2008	21.18	21.78	20.72	20.73	15,486,687	-0.98(-4.51%)
Nov 04, 2008	21.17	21.81	21.06	21.71	16,665,320	+1.18(+5.76%)
Nov 03, 2008	20.32	20.71	20.21	20.53	16,751,831	-0.52(-2.47%)
Oct 31, 2008	20.39	21.47	20.10	21.05	19,869,322	+0.05(+0.24%)
Oct 30, 2008	20.79	21.15	19.95	21.00	24,399,186	+0.16(+0.77%)
Oct 29, 2008	20.17	21.43	20.03	20.84	31,293,432	+1.14(+5.76%)
Oct 28, 2008	18.96	19.76	17.82	19.70	25,607,274	+2.70(+15.87%)
Oct 27, 2008	16.84	17.88	16.74	17.00	23,835,408	-1.03(-5.73%)
Oct 24, 2008	16.57	18.33	16.54	18.04	31,004,734	-1.05(-5.48%)
Oct 23, 2008	18.07	19.29	17.79	19.08	31,079,080	+0.77(+4.18%)
Oct 22, 2008	18.76	18.83	17.98	18.32	28,849,594	-1.70(-8.50%)
Oct 21, 2008	20.20	20.73	19.70	20.02	21,746,494	-1.55(-7.19%)
Oct 20, 2008	20.32	21.58	20.06	21.57	30,421,810	+2.81(+14.97%)
Oct 17, 2008	17.94	19.99	17.91	18.76	25,505,968	-0.06(-0.32%)
Oct 16, 2008	17.99	18.87	17.07	18.82	32,021,136	+1.30(+7.45%)
Oct 15, 2008	19.18	19.27	17.51	17.52	22,580,668	-2.27(-11.45%)
Oct 14, 2008	20.27	20.58	19.03	19.78	32,305,702	+0.09(+0.45%)
Oct 13, 2008	17.57	19.69	17.34	19.69	26,103,522	+2.52(+14.67%)
Oct 10, 2008	16.35	17.80	15.91	17.17	46,282,544	-0.06(-0.37%)
Oct 09, 2008	18.81	18.97	16.95	17.24	32,212,620	-1.69(-8.95%)
Oct 08, 2008	19.10	19.55	18.09	18.93	30,634,902	+0.12(+0.63%)
Oct 07, 2008	20.17	20.24	18.81	18.81	24,213,228	-0.52(-2.69%)
Oct 06, 2008	19.82	19.84	18.15	19.33	33,390,782	-0.89(-4.40%)
Oct 03, 2008	20.18	21.22	20.04	20.22	0	+0.30(+1.51%)
Oct 02, 2008	20.74	20.78	19.91	19.92	17,869,354	-1.30(-6.15%)
Oct 01, 2008	21.13	21.53	20.56	21.22	17,245,300	-0.02(-0.10%)
Sep 30, 2008	21.00	21.46	20.94	21.25	18,619,044	+0.44(+2.10%)
Sep 29, 2008	22.04	22.06	20.48	20.81	19,160,586	-2.29(-9.92%)
Sep 26, 2008	22.98	23.12	22.62	23.10	0	-0.33(-1.43%)
Sep 25, 2008	23.03	23.59	22.96	23.44	13,147,814	+0.76(+3.36%)
Sep 24, 2008	23.02	23.03	22.64	22.67	10,891,546	-0.24(-1.03%)
Sep 23, 2008	23.30	23.55	22.64	22.91	15,561,500	-0.45(-1.92%)
Sep 22, 2008	23.69	24.01	23.28	23.36	18,228,728	+0.26(+1.12%)
Sep 19, 2008	22.64	23.19	22.23	23.10	0	+1.31(+6.00%)
Sep 18, 2008	21.96	22.17	20.98	21.79	29,638,070	+0.02(+0.10%)
Sep 17, 2008	21.67	22.38	21.21	21.77	27,271,456	-0.39(-1.74%)
Sep 16, 2008	21.39	22.22	21.31	22.16	23,923,734	+0.17(+0.75%)
Sep 15, 2008	22.25	22.61	21.89	21.99	18,128,860	-1.21(-5.22%)
Sep 12, 2008	22.80	23.24	22.66	23.20	15,063,875	+0.58(+2.56%)
Sep 11, 2008	22.47	22.64	22.11	22.62	16,151,731	-0.03(-0.13%)
Sep 10, 2008	22.55	22.79	22.33	22.65	17,993,726	+0.46(+2.08%)
Sep 09, 2008	22.88	22.94	22.17	22.19	17,674,826	-0.84(-3.66%)
Sep 08, 2008	23.19	23.26	22.80	23.03	15,252,969	+0.15(+0.67%)
Sep 05, 2008	23.01	23.07	22.39	22.88	0	-0.10(-0.42%)
Sep 04, 2008	23.36	23.58	22.71	22.98	27,767,160	-0.08(-0.33%)
Sep 03, 2008	23.19	23.20	22.70	23.05	17,623,998	+0.18(+0.80%)

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.