Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	24.20	25.16	24.20	25.12	972,934	+0.79(+3.25%)
Nov 26, 2008	23.76	24.38	23.58	24.34	1,300,164	+0.28(+1.14%)
Nov 25, 2008	24.66	25.22	23.46	24.06	2,670,252	-0.24(-0.99%)
Nov 24, 2008	22.66	24.52	22.47	24.30	2,599,640	+1.93(+8.60%)
Nov 21, 2008	21.55	22.41	20.48	22.38	4,765,888	+1.05(+4.90%)
Nov 20, 2008	23.38	23.57	21.14	21.33	4,230,264	-2.19(-9.29%)
Nov 19, 2008	26.53	26.62	23.41	23.52	4,183,852	-2.57(-9.87%)
Nov 18, 2008	25.91	26.29	25.41	26.09	3,349,122	+0.15(+0.58%)
Nov 17, 2008	25.49	26.32	24.02	25.94	2,572,274	+0.26(+1.01%)
Nov 14, 2008	26.06	26.73	25.68	25.68	2,177,228	-0.70(-2.65%)
Nov 13, 2008	26.57	26.57	25.63	26.38	4,016,786	+0.39(+1.50%)
Nov 12, 2008	26.00	26.39	25.67	25.99	1,637,874	-0.40(-1.50%)
Nov 11, 2008	26.61	26.71	26.00	26.39	2,794,616	-0.49(-1.84%)
Nov 10, 2008	26.45	26.94	26.26	26.88	2,527,708	+0.81(+3.13%)
Nov 07, 2008	24.90	26.08	24.89	26.07	2,096,698	+0.96(+3.82%)
Nov 06, 2008	25.05	25.94	24.93	25.11	1,811,214	-0.07(-0.28%)
Nov 05, 2008	26.30	26.34	25.09	25.18	2,246,096	-1.34(-5.05%)
Nov 04, 2008	26.68	26.75	26.01	26.52	1,927,792	+0.14(+0.51%)
Nov 03, 2008	27.45	27.45	26.08	26.38	4,708,426	-2.00(-7.03%)
Oct 31, 2008	26.96	28.38	26.46	28.38	2,928,946	+1.40(+5.19%)
Oct 30, 2008	25.60	27.14	25.60	26.98	2,021,354	+1.50(+5.89%)
Oct 29, 2008	25.43	26.52	25.07	25.48	2,319,858	+0.01(+0.02%)
Oct 28, 2008	23.73	25.47	23.17	25.47	2,532,808	+2.21(+9.52%)
Oct 27, 2008	24.00	24.41	23.25	23.25	1,838,026	-1.13(-4.63%)
Oct 24, 2008	23.90	24.84	23.36	24.39	1,676,614	-0.46(-1.87%)
Oct 23, 2008	24.45	25.09	23.82	24.85	3,143,552	+0.30(+1.24%)
Oct 22, 2008	25.34	25.73	24.05	24.55	2,080,728	-1.23(-4.77%)
Oct 21, 2008	25.29	26.38	24.78	25.77	1,953,208	+0.30(+1.18%)
Oct 20, 2008	24.95	25.50	24.75	25.48	1,626,122	+0.30(+1.21%)
Oct 17, 2008	24.48	26.07	24.30	25.17	1,920,252	+0.23(+0.92%)
Oct 16, 2008	24.55	24.94	23.29	24.94	2,408,188	+0.36(+1.44%)
Oct 15, 2008	25.49	25.65	24.43	24.59	2,894,724	-1.24(-4.82%)
Oct 14, 2008	26.00	27.71	25.20	25.83	2,426,778	+0.58(+2.32%)
Oct 13, 2008	22.88	25.34	21.38	25.25	2,965,030	+1.78(+7.56%)
Oct 10, 2008	23.39	24.68	21.27	23.47	6,797,770	-0.53(-2.19%)
Oct 09, 2008	25.33	25.41	23.80	24.00	3,475,136	-1.32(-5.23%)
Oct 08, 2008	24.50	26.00	24.03	25.32	3,206,820	+0.54(+2.16%)
Oct 07, 2008	24.59	25.49	24.59	24.79	4,712,850	+0.29(+1.16%)
Oct 06, 2008	26.45	26.57	24.24	24.50	5,660,868	-2.25(-8.43%)
Oct 03, 2008	27.16	27.55	26.64	26.75	1,369,976	-0.18(-0.67%)
Oct 02, 2008	27.63	27.84	26.93	26.93	1,872,010	-0.78(-2.80%)
Oct 01, 2008	28.34	28.70	27.46	27.71	1,753,112	-0.79(-2.79%)
Sep 30, 2008	27.85	28.55	27.36	28.50	2,650,374	+1.00(+3.65%)
Sep 29, 2008	27.88	28.36	27.04	27.50	2,556,950	-0.70(-2.46%)
Sep 26, 2008	27.75	28.41	27.75	28.20	0	+0.07(+0.27%)
Sep 25, 2008	27.75	28.21	27.01	28.12	2,716,180	+0.54(+1.94%)
Sep 24, 2008	28.09	28.14	27.45	27.59	1,558,822	-0.43(-1.52%)
Sep 23, 2008	28.55	28.88	27.82	28.01	1,634,610	-0.19(-0.69%)
Sep 22, 2008	28.13	28.74	28.13	28.20	1,329,896	-0.43(-1.50%)
Sep 19, 2008	28.25	29.39	28.00	28.64	0	+0.61(+2.18%)
Sep 18, 2008	27.77	28.36	27.34	28.02	2,876,044	+0.46(+1.67%)
Sep 17, 2008	28.39	28.73	27.57	27.57	1,878,832	-1.25(-4.35%)
Sep 16, 2008	28.62	28.85	27.93	28.82	2,784,444	+0.13(+0.45%)
Sep 15, 2008	28.89	29.11	28.69	28.69	1,579,950	-0.62(-2.12%)
Sep 12, 2008	28.78	29.34	28.58	29.31	1,228,596	+0.32(+1.10%)
Sep 11, 2008	28.14	29.04	27.98	28.99	1,315,232	+0.64(+2.26%)
Sep 10, 2008	28.64	28.73	28.25	28.35	1,095,044	-0.19(-0.67%)
Sep 09, 2008	29.18	29.46	28.50	28.54	1,802,260	-0.44(-1.52%)
Sep 08, 2008	28.75	29.04	28.52	28.98	946,076	+0.66(+2.31%)
Sep 05, 2008	28.23	28.54	28.00	28.32	0	+0.05(+0.19%)
Sep 04, 2008	28.55	28.72	28.25	28.27	1,055,194	-0.48(-1.69%)
Sep 03, 2008	28.93	29.02	28.55	28.75	1,122,932	-0.22(-0.76%)

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.