Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.45	22.71	22.19	22.69	9,941,863	+0.08(+0.36%)
Nov 26, 2008	21.72	22.60	21.62	22.60	24,420,140	+0.51(+2.32%)
Nov 25, 2008	22.60	22.64	20.98	22.09	32,390,670	-0.09(-0.40%)
Nov 24, 2008	20.95	22.42	20.71	22.18	39,592,004	+1.79(+8.78%)
Nov 21, 2008	20.12	20.41	19.03	20.39	53,687,064	+0.65(+3.29%)
Nov 20, 2008	20.11	21.36	19.65	19.74	53,169,148	-0.54(-2.67%)
Nov 19, 2008	21.27	22.08	20.27	20.28	32,831,452	-1.22(-5.66%)
Nov 18, 2008	21.54	21.62	20.26	21.50	39,438,048	+0.11(+0.51%)
Nov 17, 2008	21.78	22.13	21.32	21.39	31,907,414	-0.87(-3.92%)
Nov 14, 2008	22.45	23.38	21.83	22.26	35,716,976	-1.27(-5.40%)
Nov 13, 2008	22.05	23.64	20.83	23.53	43,421,932	+1.52(+6.91%)
Nov 12, 2008	23.31	23.34	21.93	22.01	40,617,528	-1.69(-7.13%)
Nov 11, 2008	23.62	24.42	23.51	23.70	35,990,856	-0.16(-0.68%)
Nov 10, 2008	24.40	24.71	23.50	23.86	31,001,034	-0.24(-0.98%)
Nov 07, 2008	23.19	24.63	23.02	24.10	57,448,576	+1.76(+7.90%)
Nov 06, 2008	22.97	23.70	22.28	22.33	62,629,900	-1.43(-6.03%)
Nov 05, 2008	25.42	25.43	23.46	23.77	43,385,532	-1.89(-7.35%)
Nov 04, 2008	25.56	26.27	24.72	25.65	36,433,552	+0.51(+2.04%)
Nov 03, 2008	25.00	25.86	24.54	25.14	26,865,272	-0.72(-2.77%)
Oct 31, 2008	26.67	26.73	25.48	25.86	39,899,496	-0.99(-3.68%)
Oct 30, 2008	26.63	27.00	25.73	26.84	32,148,540	+1.22(+4.75%)
Oct 29, 2008	26.03	27.09	25.17	25.63	38,248,036	-0.67(-2.54%)
Oct 28, 2008	23.86	26.40	23.06	26.29	41,524,028	+3.33(+14.51%)
Oct 27, 2008	23.14	24.44	22.88	22.96	28,666,246	-0.68(-2.89%)
Oct 24, 2008	21.79	24.23	21.77	23.65	38,520,736	-0.19(-0.79%)
Oct 23, 2008	23.85	24.85	22.54	23.83	45,801,748	-0.25(-1.04%)
Oct 22, 2008	24.92	25.65	23.52	24.08	44,876,068	-0.67(-2.70%)
Oct 21, 2008	26.59	26.69	24.57	24.75	47,849,612	-2.47(-9.08%)
Oct 20, 2008	27.07	27.37	25.34	27.23	40,437,856	+0.36(+1.36%)
Oct 17, 2008	25.46	27.59	25.44	26.86	50,142,668	+0.58(+2.21%)
Oct 16, 2008	25.26	26.44	24.13	26.28	55,398,096	+1.74(+7.11%)
Oct 15, 2008	26.77	27.06	24.42	24.54	45,597,788	-2.71(-9.95%)
Oct 14, 2008	28.98	29.13	26.61	27.25	42,710,248	-1.34(-4.68%)
Oct 13, 2008	27.39	28.71	26.03	28.59	43,314,600	+2.24(+8.52%)
Oct 10, 2008	26.33	28.69	24.34	26.34	70,020,048	-0.47(-1.76%)
Oct 09, 2008	28.32	29.11	26.38	26.81	50,366,532	-0.94(-3.38%)
Oct 08, 2008	26.05	29.15	25.90	27.75	59,480,108	+1.28(+4.82%)
Oct 07, 2008	27.41	28.42	26.31	26.48	48,395,616	-0.71(-2.61%)
Oct 06, 2008	26.90	27.54	25.50	27.19	51,333,608	-0.43(-1.57%)
Oct 03, 2008	27.42	29.22	27.37	27.62	44,359,656	+0.20(+0.74%)
Oct 02, 2008	27.85	28.07	26.73	27.42	40,728,460	-0.64(-2.29%)
Oct 01, 2008	28.92	28.92	27.37	28.06	31,976,318	-0.98(-3.37%)
Sep 30, 2008	27.74	29.17	27.52	29.04	43,992,528	+2.09(+7.75%)
Sep 29, 2008	30.41	30.80	20.86	26.95	75,300,560	-4.03(-13.00%)
Sep 26, 2008	30.74	31.25	30.30	30.98	31,290,194	-0.47(-1.50%)
Sep 25, 2008	31.03	31.92	30.63	31.45	24,813,148	+0.84(+2.76%)
Sep 24, 2008	31.16	31.40	30.09	30.61	28,248,690	-0.42(-1.35%)
Sep 23, 2008	31.29	32.15	30.70	31.02	30,856,726	-0.03(-0.11%)
Sep 22, 2008	32.71	32.94	30.91	31.06	27,383,850	-1.88(-5.70%)
Sep 19, 2008	32.94	33.28	25.56	32.94	55,853,180	+1.38(+4.37%)
Sep 18, 2008	31.08	32.10	29.86	31.56	57,832,876	+1.19(+3.92%)
Sep 17, 2008	31.65	31.94	30.37	30.37	44,568,568	-2.01(-6.22%)
Sep 16, 2008	31.46	32.91	30.75	32.38	46,274,712	+0.74(+2.35%)
Sep 15, 2008	31.44	32.63	31.34	31.64	29,972,290	-0.74(-2.30%)
Sep 12, 2008	32.71	33.11	32.10	32.38	28,874,782	-0.79(-2.38%)
Sep 11, 2008	31.42	33.28	31.36	33.17	39,254,444	+1.59(+5.05%)
Sep 10, 2008	31.46	32.07	31.25	31.58	38,952,700	+0.76(+2.46%)
Sep 09, 2008	31.37	31.66	30.73	30.82	40,948,564	-0.45(-1.45%)
Sep 08, 2008	32.64	32.82	31.14	31.27	48,585,480	-0.94(-2.92%)
Sep 05, 2008	32.15	32.74	31.59	32.21	38,994,708	-0.59(-1.79%)
Sep 04, 2008	33.14	33.85	32.78	32.80	45,834,596	-0.49(-1.46%)
Sep 03, 2008	34.34	34.34	32.84	33.29	44,240,188	-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.