Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.46	22.72	22.20	22.70	9,936,961	+0.08(+0.36%)
Nov 26, 2008	21.73	22.62	21.64	22.62	24,408,098	+0.51(+2.33%)
Nov 25, 2008	22.61	22.65	20.99	22.10	32,374,698	-0.09(-0.40%)
Nov 24, 2008	20.96	22.43	20.72	22.19	39,572,484	+1.79(+8.78%)
Nov 21, 2008	20.13	20.42	19.04	20.40	53,660,592	+0.65(+3.29%)
Nov 20, 2008	20.12	21.37	19.66	19.75	53,142,932	-0.54(-2.67%)
Nov 19, 2008	21.28	22.09	20.28	20.29	32,815,264	-1.22(-5.66%)
Nov 18, 2008	21.55	21.64	20.27	21.51	39,418,600	+0.11(+0.51%)
Nov 17, 2008	21.79	22.14	21.33	21.40	31,891,682	-0.87(-3.92%)
Nov 14, 2008	22.46	23.39	21.84	22.27	35,699,364	-1.27(-5.40%)
Nov 13, 2008	22.06	23.65	20.84	23.54	43,400,524	+1.52(+6.91%)
Nov 12, 2008	23.32	23.35	21.94	22.02	40,597,500	-1.69(-7.13%)
Nov 11, 2008	23.63	24.43	23.52	23.71	35,973,112	-0.16(-0.68%)
Nov 10, 2008	24.41	24.73	23.51	23.87	30,985,748	-0.24(-0.98%)
Nov 07, 2008	23.20	24.64	23.04	24.11	57,420,252	+1.76(+7.90%)
Nov 06, 2008	22.98	23.71	22.29	22.35	62,599,020	-1.43(-6.03%)
Nov 05, 2008	25.43	25.44	23.47	23.78	43,364,140	-1.89(-7.35%)
Nov 04, 2008	25.58	26.29	24.73	25.67	36,415,588	+0.51(+2.04%)
Nov 03, 2008	25.01	25.87	24.55	25.15	26,852,026	-0.72(-2.77%)
Oct 31, 2008	26.69	26.74	25.49	25.87	39,879,824	-0.99(-3.68%)
Oct 30, 2008	26.64	27.01	25.75	26.86	32,132,688	+1.22(+4.75%)
Oct 29, 2008	26.04	27.10	25.18	25.64	38,229,176	-0.67(-2.54%)
Oct 28, 2008	23.87	26.41	23.07	26.31	41,503,556	+3.33(+14.51%)
Oct 27, 2008	23.15	24.45	22.89	22.97	28,652,112	-0.68(-2.89%)
Oct 24, 2008	21.80	24.24	21.78	23.66	38,501,744	-0.19(-0.79%)
Oct 23, 2008	23.86	24.86	22.56	23.85	45,779,164	-0.25(-1.04%)
Oct 22, 2008	24.93	25.67	23.53	24.10	44,853,940	-0.67(-2.70%)
Oct 21, 2008	26.60	26.71	24.58	24.77	47,826,020	-2.47(-9.08%)
Oct 20, 2008	27.09	27.38	25.35	27.24	40,417,916	+0.37(+1.36%)
Oct 17, 2008	25.47	27.60	25.46	26.88	50,117,944	+0.58(+2.21%)
Oct 16, 2008	25.27	26.46	24.14	26.29	55,370,780	+1.74(+7.11%)
Oct 15, 2008	26.78	27.08	24.43	24.55	45,575,304	-2.71(-9.95%)
Oct 14, 2008	28.99	29.14	26.62	27.26	42,689,188	-1.34(-4.68%)
Oct 13, 2008	27.40	28.73	26.04	28.60	43,293,244	+2.24(+8.52%)
Oct 10, 2008	26.34	28.70	24.35	26.35	69,985,520	-0.47(-1.76%)
Oct 09, 2008	28.33	29.13	26.39	26.83	50,341,700	-0.94(-3.38%)
Oct 08, 2008	26.06	29.17	25.91	27.77	59,450,780	+1.28(+4.82%)
Oct 07, 2008	27.42	28.43	26.33	26.49	48,371,752	-0.71(-2.61%)
Oct 06, 2008	26.91	27.56	25.52	27.20	51,308,296	-0.43(-1.57%)
Oct 03, 2008	27.43	29.24	27.38	27.63	44,337,784	+0.20(+0.74%)
Oct 02, 2008	27.86	28.09	26.75	27.43	40,708,380	-0.64(-2.29%)
Oct 01, 2008	28.93	28.93	27.38	28.07	31,960,552	-0.98(-3.37%)
Sep 30, 2008	27.75	29.19	27.53	29.05	43,970,836	+2.09(+7.75%)
Sep 29, 2008	30.43	30.81	20.87	26.96	75,263,432	-4.03(-13.00%)
Sep 26, 2008	30.76	31.26	30.31	30.99	31,274,766	-0.47(-1.50%)
Sep 25, 2008	31.05	31.93	30.65	31.47	24,800,914	+0.85(+2.76%)
Sep 24, 2008	31.18	31.41	30.10	30.62	28,234,762	-0.42(-1.35%)
Sep 23, 2008	31.30	32.16	30.72	31.04	30,841,512	-0.03(-0.11%)
Sep 22, 2008	32.73	32.95	30.93	31.07	27,370,348	-1.88(-5.70%)
Sep 19, 2008	32.96	33.30	25.57	32.95	55,825,640	+1.38(+4.37%)
Sep 18, 2008	31.09	32.12	29.87	31.57	57,804,360	+1.19(+3.92%)
Sep 17, 2008	31.66	31.96	30.38	30.38	44,546,596	-2.01(-6.22%)
Sep 16, 2008	31.47	32.93	30.77	32.40	46,251,896	+0.74(+2.35%)
Sep 15, 2008	31.46	32.65	31.36	31.66	29,957,510	-0.74(-2.30%)
Sep 12, 2008	32.73	33.13	32.12	32.40	28,860,544	-0.79(-2.38%)
Sep 11, 2008	31.43	33.30	31.38	33.19	39,235,092	+1.60(+5.05%)
Sep 10, 2008	31.47	32.09	31.27	31.59	38,933,496	+0.76(+2.46%)
Sep 09, 2008	31.39	31.68	30.75	30.84	40,928,372	-0.45(-1.45%)
Sep 08, 2008	32.66	32.84	31.16	31.29	48,561,524	-0.94(-2.92%)
Sep 05, 2008	32.17	32.76	31.60	32.23	38,975,484	-0.59(-1.79%)
Sep 04, 2008	33.16	33.87	32.80	32.82	45,811,996	-0.49(-1.46%)
Sep 03, 2008	34.35	34.35	32.86	33.31	44,218,376	-1.29(-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.