Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.63	24.06	23.08	23.63	17,369,174	-0.96(-3.91%)
Nov 26, 2008	22.71	24.71	22.37	24.59	30,006,976	+1.54(+6.70%)
Nov 25, 2008	22.82	23.38	22.36	23.05	34,280,584	+0.77(+3.47%)
Nov 24, 2008	21.39	23.14	20.66	22.28	49,493,840	+1.20(+5.70%)
Nov 21, 2008	19.32	21.25	19.06	21.07	61,814,808	+2.27(+12.06%)
Nov 20, 2008	20.33	21.11	18.57	18.81	52,986,832	-2.04(-9.80%)
Nov 19, 2008	22.38	22.89	20.78	20.85	43,002,088	-1.60(-7.12%)
Nov 18, 2008	21.17	22.60	20.93	22.45	44,578,536	+1.41(+6.69%)
Nov 17, 2008	21.65	21.97	20.95	21.04	42,052,544	-0.28(-1.33%)
Nov 14, 2008	21.56	22.48	20.47	21.32	36,676,364	-0.81(-3.64%)
Nov 13, 2008	20.25	22.29	18.96	22.13	47,195,028	+2.09(+10.42%)
Nov 12, 2008	21.63	21.63	19.99	20.04	33,442,086	-2.04(-9.25%)
Nov 11, 2008	22.30	22.70	21.64	22.08	24,486,270	-0.83(-3.63%)
Nov 10, 2008	23.88	24.07	22.50	22.91	23,052,498	-0.29(-1.26%)
Nov 07, 2008	22.33	23.40	22.14	23.21	26,368,340	+1.11(+5.03%)
Nov 06, 2008	23.73	24.07	21.87	22.10	33,786,432	-1.96(-8.14%)
Nov 05, 2008	24.44	25.37	23.85	24.05	27,867,988	-1.04(-4.14%)
Nov 04, 2008	23.80	25.18	23.76	25.09	34,437,700	+1.89(+8.17%)
Nov 03, 2008	23.07	23.61	22.91	23.20	22,538,974	-0.20(-0.86%)
Oct 31, 2008	22.86	24.30	22.63	23.40	36,447,672	+0.08(+0.33%)
Oct 30, 2008	23.06	23.62	22.46	23.32	40,166,280	+0.76(+3.37%)
Oct 29, 2008	22.77	23.84	22.03	22.56	43,835,916	+0.16(+0.70%)
Oct 28, 2008	21.50	22.72	20.10	22.41	43,314,788	+2.03(+9.95%)
Oct 27, 2008	21.21	22.16	20.10	20.38	35,768,496	-1.26(-5.84%)
Oct 24, 2008	20.74	22.11	20.57	21.64	36,786,152	-1.36(-5.90%)
Oct 23, 2008	22.16	23.12	20.59	23.00	50,326,068	+1.09(+4.95%)
Oct 22, 2008	23.36	23.62	20.93	21.92	54,148,692	-2.19(-9.08%)
Oct 21, 2008	24.94	25.55	24.03	24.10	37,547,348	-1.68(-6.53%)
Oct 20, 2008	24.30	25.91	23.59	25.79	38,774,188	+2.33(+9.94%)
Oct 17, 2008	22.67	25.22	21.82	23.46	46,199,200	+0.25(+1.10%)
Oct 16, 2008	22.31	23.51	20.24	23.20	58,448,896	+1.27(+5.81%)
Oct 15, 2008	24.50	24.50	21.53	21.93	41,876,432	-3.52(-13.82%)
Oct 14, 2008	26.14	26.50	24.26	25.44	50,832,692	+0.32(+1.28%)
Oct 13, 2008	22.68	25.30	22.01	25.12	65,962,672	+3.58(+16.61%)
Oct 10, 2008	22.78	23.89	20.19	21.54	80,868,864	-2.50(-10.40%)
Oct 09, 2008	28.25	28.38	24.05	24.05	48,892,920	-3.66(-13.22%)
Oct 08, 2008	26.53	29.00	26.17	27.71	56,268,608	+0.39(+1.42%)
Oct 07, 2008	29.59	30.04	26.82	27.32	45,267,728	-1.60(-5.53%)
Oct 06, 2008	28.19	29.26	26.44	28.92	54,930,020	-0.63(-2.12%)
Oct 03, 2008	30.41	31.90	29.42	29.55	0	-0.71(-2.33%)
Oct 02, 2008	31.14	31.14	29.72	30.25	35,783,620	-1.33(-4.21%)
Oct 01, 2008	32.26	32.27	30.62	31.58	34,864,248	-1.14(-3.48%)
Sep 30, 2008	31.63	32.76	31.32	32.72	43,470,840	+1.76(+5.68%)
Sep 29, 2008	33.00	33.08	30.07	30.96	46,559,352	-3.10(-9.09%)
Sep 26, 2008	33.54	34.14	33.17	34.06	0	-0.27(-0.79%)
Sep 25, 2008	33.64	34.75	33.38	34.33	27,988,872	+0.89(+2.67%)
Sep 24, 2008	33.65	33.91	32.94	33.44	26,798,154	+0.12(+0.36%)
Sep 23, 2008	34.54	35.08	33.03	33.32	31,511,814	-1.40(-4.04%)
Sep 22, 2008	35.38	35.40	34.21	34.72	35,720,676	-0.26(-0.75%)
Sep 19, 2008	33.59	35.68	32.88	34.98	0	+2.70(+8.37%)
Sep 18, 2008	31.71	32.68	30.84	32.28	45,711,596	+1.31(+4.24%)
Sep 17, 2008	32.41	34.73	30.84	30.97	45,348,476	-1.32(-4.09%)
Sep 16, 2008	30.30	32.51	30.11	32.29	44,324,760	+1.59(+5.18%)
Sep 15, 2008	31.49	32.40	30.64	30.70	38,698,400	-2.10(-6.41%)
Sep 12, 2008	32.33	33.08	32.11	32.80	27,147,048	+0.42(+1.31%)
Sep 11, 2008	31.78	32.45	31.18	32.38	37,107,236	+0.27(+0.85%)
Sep 10, 2008	30.93	32.43	30.91	32.11	38,522,044	+1.59(+5.21%)
Sep 09, 2008	32.99	33.24	30.49	30.51	53,708,636	-2.85(-8.54%)
Sep 08, 2008	34.29	34.48	32.91	33.36	33,670,888	-0.33(-0.98%)
Sep 05, 2008	34.19	34.45	32.88	33.70	0	-0.47(-1.37%)
Sep 04, 2008	35.25	35.65	33.87	34.16	28,265,062	-1.17(-3.30%)
Sep 03, 2008	35.16	35.52	34.70	35.33	30,217,662	+0.04(+0.11%)

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.