Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.54	23.75	22.43	22.70	7,797,531	-0.92(-3.90%)
Nov 26, 2008	20.90	23.72	20.90	23.62	22,098,902	+2.10(+9.75%)
Nov 25, 2008	21.30	21.71	20.51	21.52	24,039,790	+1.06(+5.16%)
Nov 24, 2008	19.00	21.48	18.44	20.47	29,084,128	+1.59(+8.40%)
Nov 21, 2008	19.25	19.37	17.55	18.88	33,044,500	+0.05(+0.29%)
Nov 20, 2008	18.43	20.21	17.80	18.83	37,787,064	+0.70(+3.86%)
Nov 19, 2008	20.04	20.40	17.21	18.13	59,144,908	-2.08(-10.31%)
Nov 18, 2008	21.22	21.93	19.92	20.21	30,222,380	-1.09(-5.11%)
Nov 17, 2008	21.69	23.37	21.28	21.30	27,820,078	-0.91(-4.09%)
Nov 14, 2008	23.00	24.40	21.86	22.21	17,561,810	-1.55(-6.51%)
Nov 13, 2008	22.57	23.79	20.87	23.76	20,034,654	+1.38(+6.16%)
Nov 12, 2008	23.48	23.80	22.30	22.38	15,206,613	-1.73(-7.17%)
Nov 11, 2008	24.01	24.75	23.22	24.11	10,879,957	-0.30(-1.21%)
Nov 10, 2008	24.75	25.49	24.09	24.40	10,544,245	-0.15(-0.63%)
Nov 07, 2008	24.04	24.82	23.23	24.56	13,083,319	+0.71(+2.96%)
Nov 06, 2008	24.95	26.30	23.54	23.85	25,262,684	-1.53(-6.04%)
Nov 05, 2008	27.41	27.78	25.23	25.38	16,539,155	-2.42(-8.71%)
Nov 04, 2008	27.15	28.39	26.90	27.80	18,199,846	+1.37(+5.16%)
Nov 03, 2008	26.96	27.32	26.33	26.44	9,377,341	-0.54(-1.99%)
Oct 31, 2008	25.53	27.39	25.43	26.98	22,433,822	+1.16(+4.51%)
Oct 30, 2008	27.84	28.20	25.46	25.81	26,391,174	-1.57(-5.72%)
Oct 29, 2008	25.61	29.42	24.54	27.38	45,377,488	+1.49(+5.74%)
Oct 28, 2008	23.57	26.07	22.57	25.90	35,975,012	+3.91(+17.80%)
Oct 27, 2008	21.79	23.45	21.53	21.98	15,862,850	-0.15(-0.70%)
Oct 24, 2008	20.48	22.69	20.48	22.14	19,338,724	-0.68(-2.98%)
Oct 23, 2008	22.50	22.89	21.41	22.82	24,397,868	+0.35(+1.56%)
Oct 22, 2008	25.07	25.07	21.78	22.47	27,228,210	-2.88(-11.38%)
Oct 21, 2008	25.16	26.37	25.16	25.35	13,086,341	-0.25(-0.97%)
Oct 20, 2008	26.80	26.86	24.89	25.60	19,725,312	-0.87(-3.30%)
Oct 17, 2008	24.83	26.80	24.56	26.47	23,386,918	+0.98(+3.85%)
Oct 16, 2008	24.75	25.71	22.84	25.49	34,049,664	+1.47(+6.13%)
Oct 15, 2008	26.22	26.26	23.77	24.02	22,235,312	-2.73(-10.21%)
Oct 14, 2008	28.43	28.70	26.14	26.75	21,534,918	-0.69(-2.52%)
Oct 13, 2008	26.53	27.47	25.22	27.44	22,717,204	+2.56(+10.30%)
Oct 10, 2008	23.88	26.05	23.54	24.88	39,061,540	-0.36(-1.41%)
Oct 09, 2008	28.34	28.47	24.89	25.24	26,664,292	-2.54(-9.13%)
Oct 08, 2008	25.29	28.77	25.15	27.77	45,156,424	+0.97(+3.61%)
Oct 07, 2008	29.14	29.24	26.78	26.80	37,172,052	-1.67(-5.88%)
Oct 06, 2008	28.57	29.06	25.79	28.48	35,362,260	-0.88(-3.00%)
Oct 03, 2008	30.76	30.76	29.25	29.36	0	-0.70(-2.33%)
Oct 02, 2008	31.50	32.01	29.92	30.06	21,861,140	-1.71(-5.38%)
Oct 01, 2008	32.62	32.85	31.38	31.77	21,228,452	-1.22(-3.69%)
Sep 30, 2008	32.67	33.39	32.07	32.98	17,214,102	+1.14(+3.59%)
Sep 29, 2008	34.09	34.16	31.35	31.84	23,569,020	-2.77(-8.00%)
Sep 26, 2008	33.13	34.70	32.94	34.61	0	+0.84(+2.49%)
Sep 25, 2008	33.52	34.43	33.17	33.77	14,935,223	+0.65(+1.95%)
Sep 24, 2008	33.18	34.32	32.88	33.12	12,576,277	-0.17(-0.50%)
Sep 23, 2008	33.67	34.20	33.10	33.29	20,985,618	-0.20(-0.58%)
Sep 22, 2008	35.52	35.63	33.42	33.49	31,358,318	-2.37(-6.60%)
Sep 19, 2008	39.67	40.04	35.40	35.85	0	-1.49(-3.98%)
Sep 18, 2008	35.93	37.85	35.23	37.34	33,239,642	+1.30(+3.62%)
Sep 17, 2008	37.93	38.83	35.61	36.04	30,869,200	-2.88(-7.40%)
Sep 16, 2008	36.74	39.53	36.38	38.91	31,186,148	+1.66(+4.46%)
Sep 15, 2008	37.41	38.83	37.16	37.25	21,433,210	-1.25(-3.25%)
Sep 12, 2008	38.46	38.55	37.84	38.50	14,568,765	-0.25(-0.64%)
Sep 11, 2008	37.62	38.75	37.37	38.75	18,939,368	+0.60(+1.57%)
Sep 10, 2008	37.99	38.70	37.51	38.15	19,120,638	+0.35(+0.92%)
Sep 09, 2008	39.03	39.82	37.78	37.80	35,325,168	-1.12(-2.88%)
Sep 08, 2008	37.69	39.00	37.37	38.93	29,961,364	+1.92(+5.20%)
Sep 05, 2008	35.73	37.14	35.03	37.00	0	+0.81(+2.23%)
Sep 04, 2008	36.35	37.54	36.12	36.20	23,453,584	-0.79(-2.14%)
Sep 03, 2008	36.98	37.36	36.39	36.99	14,065,429	-0.02(-0.05%)

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.