Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.01	23.27	22.74	23.25	9,699,569	+0.08(+0.36%)
Nov 26, 2008	22.26	23.17	22.17	23.17	23,824,994	+0.53(+2.33%)
Nov 25, 2008	23.16	23.20	21.50	22.64	31,601,274	-0.09(-0.40%)
Nov 24, 2008	21.47	22.98	21.23	22.73	38,627,104	+1.84(+8.78%)
Nov 21, 2008	20.62	20.92	19.51	20.90	52,378,652	+0.66(+3.29%)
Nov 20, 2008	20.61	21.89	20.14	20.23	51,873,356	-0.55(-2.67%)
Nov 19, 2008	21.80	22.63	20.78	20.79	32,031,314	-1.25(-5.66%)
Nov 18, 2008	22.08	22.17	20.77	22.03	38,476,900	+0.11(+0.51%)
Nov 17, 2008	22.32	22.68	21.85	21.92	31,129,796	-0.89(-3.92%)
Nov 14, 2008	23.01	23.97	22.37	22.82	34,846,512	-1.30(-5.40%)
Nov 13, 2008	22.60	24.23	21.35	24.12	42,363,692	+1.56(+6.91%)
Nov 12, 2008	23.89	23.92	22.48	22.56	39,627,636	-1.73(-7.13%)
Nov 11, 2008	24.21	25.03	24.10	24.29	35,113,720	-0.17(-0.68%)
Nov 10, 2008	25.01	25.33	24.08	24.46	30,245,506	-0.24(-0.98%)
Nov 07, 2008	23.77	25.24	23.60	24.70	56,048,492	+1.81(+7.90%)
Nov 06, 2008	23.54	24.29	22.84	22.89	61,103,544	-1.47(-6.03%)
Nov 05, 2008	26.05	26.06	24.05	24.36	42,328,180	-1.93(-7.35%)
Nov 04, 2008	26.20	26.93	25.34	26.29	35,545,628	+0.53(+2.04%)
Nov 03, 2008	25.62	26.50	25.15	25.77	26,210,536	-0.73(-2.77%)
Oct 31, 2008	27.34	27.39	26.11	26.50	38,927,104	-1.01(-3.68%)
Oct 30, 2008	27.29	27.67	26.38	27.51	31,365,044	+1.25(+4.75%)
Oct 29, 2008	26.68	27.76	25.79	26.27	37,315,888	-0.69(-2.54%)
Oct 28, 2008	24.45	27.06	23.63	26.95	40,512,044	+3.41(+14.51%)
Oct 27, 2008	23.72	25.05	23.45	23.54	27,967,618	-0.70(-2.89%)
Oct 24, 2008	22.34	24.83	22.31	24.24	37,581,944	-0.19(-0.79%)
Oct 23, 2008	24.44	25.47	23.11	24.43	44,685,508	-0.26(-1.04%)
Oct 22, 2008	25.54	26.29	24.10	24.69	43,782,388	-0.69(-2.70%)
Oct 21, 2008	27.25	27.36	25.19	25.37	46,683,468	-2.54(-9.08%)
Oct 20, 2008	27.75	28.05	25.97	27.91	39,452,340	+0.37(+1.36%)
Oct 17, 2008	26.09	28.27	26.08	27.53	48,920,636	+0.60(+2.21%)
Oct 16, 2008	25.89	27.10	24.73	26.94	54,047,984	+1.79(+7.11%)
Oct 15, 2008	27.44	27.74	25.03	25.15	44,486,520	-2.78(-9.95%)
Oct 14, 2008	29.70	29.85	27.27	27.93	41,669,352	-1.37(-4.68%)
Oct 13, 2008	28.07	29.43	26.68	29.30	42,258,976	+2.30(+8.52%)
Oct 10, 2008	26.99	29.40	24.95	27.00	68,313,584	-0.48(-1.76%)
Oct 09, 2008	29.02	29.84	27.03	27.48	49,139,044	-0.96(-3.38%)
Oct 08, 2008	26.70	29.88	26.54	28.45	58,030,512	+1.31(+4.82%)
Oct 07, 2008	28.09	29.13	26.97	27.14	47,216,160	-0.73(-2.61%)
Oct 06, 2008	27.57	28.23	26.14	27.87	50,082,552	-0.44(-1.57%)
Oct 03, 2008	28.10	29.95	28.05	28.31	43,278,560	+0.21(+0.74%)
Oct 02, 2008	28.54	28.77	27.40	28.10	39,735,864	-0.66(-2.29%)
Oct 01, 2008	29.64	29.64	28.05	28.76	31,197,020	-1.00(-3.37%)
Sep 30, 2008	28.43	29.90	28.21	29.76	42,920,384	+2.14(+7.75%)
Sep 29, 2008	31.17	31.56	21.38	27.62	73,465,408	-4.13(-13.00%)
Sep 26, 2008	31.51	32.03	31.05	31.75	30,527,618	-0.48(-1.50%)
Sep 25, 2008	31.81	32.71	31.40	32.24	24,208,424	+0.87(+2.76%)
Sep 24, 2008	31.94	32.18	30.84	31.37	27,560,238	-0.43(-1.35%)
Sep 23, 2008	32.07	32.95	31.47	31.80	30,104,714	-0.03(-0.11%)
Sep 22, 2008	33.53	33.76	31.68	31.83	26,716,476	-1.93(-5.70%)
Sep 19, 2008	33.77	34.11	26.20	33.76	54,491,976	+1.41(+4.37%)
Sep 18, 2008	31.86	32.90	30.60	32.35	56,423,424	+1.22(+3.92%)
Sep 17, 2008	32.44	32.74	31.13	31.13	43,482,384	-2.06(-6.22%)
Sep 16, 2008	32.24	33.73	31.52	33.19	45,146,948	+0.76(+2.35%)
Sep 15, 2008	32.23	33.45	32.13	32.43	29,241,832	-0.76(-2.30%)
Sep 12, 2008	33.53	33.94	32.90	33.19	28,171,072	-0.81(-2.38%)
Sep 11, 2008	32.20	34.11	32.15	34.00	38,297,772	+1.63(+5.05%)
Sep 10, 2008	32.24	32.87	32.04	32.37	38,003,380	+0.78(+2.46%)
Sep 09, 2008	32.15	32.45	31.50	31.59	39,950,600	-0.46(-1.45%)
Sep 08, 2008	33.46	33.64	31.92	32.06	47,401,400	-0.96(-2.92%)
Sep 05, 2008	32.96	33.56	32.37	33.02	38,044,368	-0.60(-1.79%)
Sep 04, 2008	33.97	34.70	33.60	33.62	44,717,556	-0.50(-1.46%)
Sep 03, 2008	35.19	35.19	33.66	34.12	43,162,008	-1.32(-3.73%)

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.