Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.29	23.51	22.19	22.47	7,878,595	-0.91(-3.90%)
Nov 26, 2008	20.68	23.47	20.68	23.38	22,328,644	+2.08(+9.75%)
Nov 25, 2008	21.08	21.48	20.30	21.30	24,289,710	+1.04(+5.16%)
Nov 24, 2008	18.80	21.26	18.25	20.26	29,386,488	+1.57(+8.40%)
Nov 21, 2008	19.05	19.17	17.37	18.69	33,388,034	+0.05(+0.29%)
Nov 20, 2008	18.24	20.01	17.62	18.63	38,179,900	+0.69(+3.86%)
Nov 19, 2008	19.83	20.19	17.04	17.94	59,759,780	-2.06(-10.31%)
Nov 18, 2008	21.00	21.70	19.72	20.01	30,536,572	-0.97(-4.63%)
Nov 17, 2008	21.35	23.01	20.95	20.98	28,251,970	-0.89(-4.09%)
Nov 14, 2008	22.65	24.03	21.53	21.87	17,834,448	-1.52(-6.51%)
Nov 13, 2008	22.23	23.43	20.55	23.39	20,345,682	+1.36(+6.16%)
Nov 12, 2008	23.12	23.43	21.96	22.04	15,442,688	-1.70(-7.17%)
Nov 11, 2008	23.64	24.37	22.86	23.74	11,048,864	-0.29(-1.21%)
Nov 10, 2008	24.37	25.10	23.72	24.03	10,707,940	-0.15(-0.63%)
Nov 07, 2008	23.67	24.44	22.87	24.18	13,286,431	+0.70(+2.96%)
Nov 06, 2008	24.57	25.90	23.18	23.49	25,654,874	-1.51(-6.04%)
Nov 05, 2008	27.00	27.36	24.84	25.00	16,795,918	-2.38(-8.71%)
Nov 04, 2008	26.73	27.96	26.49	27.38	18,482,390	+1.34(+5.16%)
Nov 03, 2008	26.55	26.90	25.93	26.04	9,522,919	-0.53(-1.99%)
Oct 31, 2008	25.14	26.97	25.04	26.57	22,782,098	+1.15(+4.51%)
Oct 30, 2008	27.41	27.77	25.08	25.42	26,800,884	-1.54(-5.72%)
Oct 29, 2008	25.22	28.97	24.17	26.96	46,081,952	+1.46(+5.74%)
Oct 28, 2008	23.21	25.67	22.23	25.50	36,533,508	+3.85(+17.80%)
Oct 27, 2008	21.45	23.10	21.20	21.65	16,109,113	-0.15(-0.70%)
Oct 24, 2008	20.16	22.35	20.16	21.80	19,638,948	-0.67(-2.98%)
Oct 23, 2008	22.16	22.54	21.08	22.47	24,776,634	+0.34(+1.56%)
Oct 22, 2008	24.69	24.69	21.45	22.12	27,650,914	-2.84(-11.38%)
Oct 21, 2008	24.78	25.97	24.78	24.96	13,289,500	-0.24(-0.97%)
Oct 20, 2008	26.39	26.45	24.51	25.21	20,031,538	-0.86(-3.30%)
Oct 17, 2008	24.45	26.39	24.19	26.07	23,749,988	+0.97(+3.85%)
Oct 16, 2008	24.37	25.31	22.49	25.10	34,578,268	+1.45(+6.13%)
Oct 15, 2008	25.82	25.86	23.41	23.65	22,580,504	-2.69(-10.21%)
Oct 14, 2008	28.00	28.26	25.74	26.34	21,869,238	-0.68(-2.52%)
Oct 13, 2008	26.13	27.05	24.83	27.02	23,069,878	+2.52(+10.30%)
Oct 10, 2008	23.52	25.65	23.18	24.50	39,667,952	-0.35(-1.41%)
Oct 09, 2008	27.91	28.04	24.51	24.85	27,078,242	-2.50(-9.13%)
Oct 08, 2008	24.90	28.33	24.76	27.35	45,857,456	+0.95(+3.61%)
Oct 07, 2008	28.70	28.80	26.37	26.39	37,749,132	-1.65(-5.88%)
Oct 06, 2008	28.13	28.62	25.39	28.04	35,911,240	-0.87(-3.00%)
Oct 03, 2008	30.29	30.29	28.80	28.91	0	-0.69(-2.33%)
Oct 02, 2008	31.02	31.52	29.47	29.60	22,200,524	-1.68(-5.38%)
Oct 01, 2008	32.12	32.35	30.90	31.28	21,558,012	-1.20(-3.69%)
Sep 30, 2008	32.17	32.88	31.58	32.48	17,481,342	+1.13(+3.59%)
Sep 29, 2008	33.56	33.64	30.87	31.35	23,934,918	-2.73(-8.00%)
Sep 26, 2008	32.62	34.17	32.44	34.08	0	+0.83(+2.49%)
Sep 25, 2008	33.01	33.90	32.66	33.25	15,167,085	+0.64(+1.95%)
Sep 24, 2008	32.68	33.80	32.38	32.62	12,771,518	-0.17(-0.50%)
Sep 23, 2008	33.15	33.68	32.59	32.78	21,311,410	-0.19(-0.58%)
Sep 22, 2008	34.97	35.09	32.91	32.98	31,845,140	-2.33(-6.60%)
Sep 19, 2008	39.07	39.43	34.86	35.31	0	-1.46(-3.98%)
Sep 18, 2008	35.38	37.27	34.69	36.77	33,755,672	+1.28(+3.62%)
Sep 17, 2008	37.35	38.24	35.07	35.48	31,348,430	-2.83(-7.40%)
Sep 16, 2008	36.18	38.93	35.82	38.32	31,670,298	+1.64(+4.46%)
Sep 15, 2008	36.84	38.23	36.59	36.68	21,765,950	-1.23(-3.25%)
Sep 12, 2008	37.87	37.96	37.27	37.91	14,794,939	-0.24(-0.64%)
Sep 11, 2008	37.05	38.16	36.80	38.16	19,233,394	+0.59(+1.57%)
Sep 10, 2008	37.41	38.11	36.94	37.57	19,417,476	+0.34(+0.92%)
Sep 09, 2008	38.44	39.21	37.20	37.23	35,873,576	-1.11(-2.88%)
Sep 08, 2008	37.11	38.40	36.80	38.33	30,426,500	+1.89(+5.20%)
Sep 05, 2008	35.19	36.57	34.50	36.44	0	+0.79(+2.23%)
Sep 04, 2008	35.80	36.97	35.56	35.64	23,817,690	-0.78(-2.15%)
Sep 03, 2008	36.42	36.79	35.84	36.42	14,283,789	-0.02(-0.05%)

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.