Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.63	24.06	23.08	23.63	17,367,870	-0.96(-3.92%)
Nov 26, 2008	22.71	24.72	22.38	24.59	30,004,724	+1.54(+6.70%)
Nov 25, 2008	22.83	23.38	22.36	23.05	34,278,012	+0.77(+3.47%)
Nov 24, 2008	21.40	23.14	20.66	22.28	49,490,128	+1.20(+5.70%)
Nov 21, 2008	19.33	21.25	19.06	21.08	61,810,168	+2.27(+12.06%)
Nov 20, 2008	20.33	21.12	18.57	18.81	52,982,856	-2.04(-9.80%)
Nov 19, 2008	22.38	22.89	20.78	20.85	42,998,860	-1.60(-7.12%)
Nov 18, 2008	21.17	22.60	20.93	22.45	44,575,188	+1.41(+6.69%)
Nov 17, 2008	21.65	21.97	20.95	21.04	42,049,388	-0.28(-1.33%)
Nov 14, 2008	21.56	22.48	20.47	21.32	36,673,612	-0.81(-3.64%)
Nov 13, 2008	20.25	22.30	18.97	22.13	47,191,488	+2.09(+10.42%)
Nov 12, 2008	21.63	21.63	20.00	20.04	33,439,578	-2.04(-9.25%)
Nov 11, 2008	22.30	22.70	21.64	22.08	24,484,434	-0.83(-3.63%)
Nov 10, 2008	23.88	24.07	22.50	22.92	23,050,768	-0.29(-1.26%)
Nov 07, 2008	22.33	23.40	22.14	23.21	26,366,360	+1.11(+5.03%)
Nov 06, 2008	23.74	24.07	21.87	22.10	33,783,896	-1.96(-8.14%)
Nov 05, 2008	24.45	25.37	23.85	24.05	27,865,896	-1.04(-4.14%)
Nov 04, 2008	23.80	25.18	23.76	25.09	34,435,112	+1.89(+8.17%)
Nov 03, 2008	23.07	23.61	22.91	23.20	22,537,282	-0.20(-0.87%)
Oct 31, 2008	22.86	24.30	22.63	23.40	36,444,936	+0.08(+0.33%)
Oct 30, 2008	23.06	23.62	22.47	23.33	40,163,268	+0.76(+3.37%)
Oct 29, 2008	22.77	23.84	22.03	22.57	43,832,624	+0.16(+0.70%)
Oct 28, 2008	21.51	22.72	20.10	22.41	43,311,540	+2.03(+9.95%)
Oct 27, 2008	21.21	22.16	20.10	20.38	35,765,812	-1.26(-5.84%)
Oct 24, 2008	20.74	22.11	20.57	21.64	36,783,392	-1.36(-5.90%)
Oct 23, 2008	22.16	23.12	20.59	23.00	50,322,288	+1.09(+4.95%)
Oct 22, 2008	23.36	23.62	20.93	21.92	54,144,628	-2.19(-9.08%)
Oct 21, 2008	24.94	25.55	24.03	24.11	37,544,528	-1.68(-6.53%)
Oct 20, 2008	24.30	25.91	23.59	25.79	38,771,280	+2.33(+9.94%)
Oct 17, 2008	22.67	25.22	21.82	23.46	46,195,732	+0.25(+1.10%)
Oct 16, 2008	22.31	23.51	20.24	23.20	58,444,508	+1.27(+5.81%)
Oct 15, 2008	24.50	24.50	21.53	21.93	41,873,288	-3.52(-13.82%)
Oct 14, 2008	26.14	26.51	24.26	25.45	50,828,876	+0.32(+1.28%)
Oct 13, 2008	22.69	25.30	22.02	25.12	65,957,720	+3.58(+16.61%)
Oct 10, 2008	22.78	23.90	20.19	21.55	80,862,792	-2.50(-10.40%)
Oct 09, 2008	28.25	28.39	24.05	24.05	48,889,248	-3.66(-13.22%)
Oct 08, 2008	26.54	29.01	26.17	27.71	56,264,384	+0.39(+1.42%)
Oct 07, 2008	29.59	30.04	26.83	27.32	45,264,328	-1.60(-5.53%)
Oct 06, 2008	28.19	29.26	26.44	28.92	54,925,896	-0.63(-2.12%)
Oct 03, 2008	30.41	31.91	29.42	29.55	0	-0.71(-2.33%)
Oct 02, 2008	31.14	31.15	29.72	30.25	35,780,932	-1.33(-4.21%)
Oct 01, 2008	32.26	32.28	30.62	31.58	34,861,632	-1.14(-3.48%)
Sep 30, 2008	31.63	32.76	31.32	32.72	43,467,580	+1.76(+5.68%)
Sep 29, 2008	33.01	33.08	30.07	30.96	46,555,856	-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	34.76	33.38	34.33	27,986,772	+0.89(+2.67%)
Sep 24, 2008	33.65	33.91	32.94	33.44	26,796,144	+0.12(+0.36%)
Sep 23, 2008	34.54	35.08	33.03	33.32	31,509,448	-1.40(-4.04%)
Sep 22, 2008	35.39	35.40	34.22	34.72	35,717,992	-0.26(-0.75%)
Sep 19, 2008	33.60	35.69	32.88	34.98	0	+2.70(+8.37%)
Sep 18, 2008	31.71	32.68	30.84	32.28	45,708,168	+1.31(+4.24%)
Sep 17, 2008	32.41	34.73	30.84	30.97	45,345,072	-1.32(-4.10%)
Sep 16, 2008	30.31	32.51	30.11	32.29	44,321,436	+1.59(+5.18%)
Sep 15, 2008	31.49	32.41	30.65	30.70	38,695,496	-2.10(-6.41%)
Sep 12, 2008	32.33	33.09	32.12	32.80	27,145,010	+0.42(+1.31%)
Sep 11, 2008	31.79	32.45	31.19	32.38	37,104,452	+0.27(+0.85%)
Sep 10, 2008	30.93	32.43	30.91	32.11	38,519,152	+1.59(+5.21%)
Sep 09, 2008	33.00	33.24	30.49	30.52	53,704,604	-2.85(-8.54%)
Sep 08, 2008	34.30	34.48	32.92	33.37	33,668,360	-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	33.88	34.17	28,262,940	-1.17(-3.30%)
Sep 03, 2008	35.16	35.52	34.70	35.33	30,215,394	+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.