Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,559	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.82	22.10	7,746,536	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,123,132	+0.86(+4.10%)
Nov 24, 2008	20.82	21.62	20.24	21.08	13,941,180	+0.62(+3.01%)
Nov 21, 2008	19.56	20.60	18.60	20.46	15,665,730	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,124,297	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.00	20.11	11,225,227	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,554,564	+0.63(+3.12%)
Nov 17, 2008	20.96	21.05	20.14	20.19	9,836,248	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.84	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.83	16,197,408	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,941,503	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.00	10,476,210	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,709,490	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.53	20.25	7,909,140	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,001,454	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,801,740	-1.06(-4.69%)
Nov 04, 2008	21.30	22.90	21.09	22.56	14,755,129	+2.08(+10.14%)
Nov 03, 2008	20.14	20.49	19.76	20.49	11,419,927	-0.11(-0.52%)
Oct 31, 2008	20.43	20.79	18.97	20.59	15,810,744	+0.13(+0.62%)
Oct 30, 2008	21.11	21.90	20.02	20.47	11,396,033	-0.19(-0.91%)
Oct 29, 2008	20.92	21.75	20.40	20.66	10,498,909	+0.02(+0.09%)
Oct 28, 2008	19.47	20.68	18.53	20.64	12,337,278	+1.71(+9.04%)
Oct 27, 2008	18.88	20.09	18.68	18.93	8,822,098	-0.35(-1.80%)
Oct 24, 2008	18.91	19.81	18.52	19.27	10,119,857	-1.25(-6.07%)
Oct 23, 2008	20.56	21.14	19.33	20.52	13,017,617	+0.02(+0.09%)
Oct 22, 2008	21.14	21.21	19.61	20.50	12,342,124	-1.18(-5.43%)
Oct 21, 2008	22.04	22.87	21.53	21.68	8,463,523	-0.69(-3.09%)
Oct 20, 2008	21.59	22.43	21.04	22.37	9,890,686	+0.95(+4.44%)
Oct 17, 2008	21.77	22.80	21.20	21.42	11,425,539	-0.87(-3.92%)
Oct 16, 2008	20.76	22.45	19.85	22.29	14,158,507	+1.61(+7.79%)
Oct 15, 2008	22.75	22.87	20.53	20.68	13,968,872	-2.66(-11.40%)
Oct 14, 2008	25.00	25.70	22.43	23.34	12,496,904	-0.89(-3.69%)
Oct 13, 2008	22.57	24.85	21.60	24.24	15,496,772	+3.23(+15.40%)
Oct 10, 2008	20.49	22.14	18.97	21.00	27,127,618	-0.39(-1.82%)
Oct 09, 2008	23.25	23.73	21.23	21.39	13,878,540	-1.35(-5.95%)
Oct 08, 2008	22.26	23.95	22.09	22.75	17,618,792	+0.12(+0.53%)
Oct 07, 2008	24.00	24.38	22.63	22.63	12,675,568	-0.93(-3.95%)
Oct 06, 2008	23.52	23.82	22.18	23.56	12,258,698	-0.48(-1.99%)
Oct 03, 2008	24.10	25.48	23.98	24.04	0	+0.36(+1.51%)
Oct 02, 2008	24.66	24.66	23.55	23.68	9,714,401	-0.98(-3.98%)
Oct 01, 2008	25.33	25.70	24.53	24.66	8,913,048	-1.01(-3.92%)
Sep 30, 2008	24.81	25.77	24.53	25.67	9,815,514	+1.47(+6.06%)
Sep 29, 2008	25.86	25.86	23.75	24.20	11,438,401	-1.80(-6.92%)
Sep 26, 2008	25.52	26.01	25.28	26.00	0	+0.05(+0.19%)
Sep 25, 2008	25.67	26.23	25.24	25.95	8,340,928	+0.57(+2.23%)
Sep 24, 2008	25.72	25.80	24.99	25.38	7,715,894	-0.09(-0.37%)
Sep 23, 2008	26.77	26.77	25.43	25.48	10,271,189	-1.27(-4.75%)
Sep 22, 2008	27.30	27.60	26.60	26.75	5,382,171	-0.84(-3.03%)
Sep 19, 2008	28.23	30.20	27.03	27.59	0	+0.47(+1.74%)
Sep 18, 2008	25.92	27.11	25.18	27.11	11,504,848	+1.47(+5.72%)
Sep 17, 2008	26.57	26.57	25.54	25.65	12,035,443	-1.16(-4.34%)
Sep 16, 2008	26.52	27.19	25.96	26.81	11,291,848	-0.08(-0.30%)
Sep 15, 2008	27.25	27.76	26.79	26.89	7,666,361	-0.92(-3.30%)
Sep 12, 2008	27.53	28.03	27.46	27.81	6,629,599	+0.14(+0.52%)
Sep 11, 2008	27.18	27.67	26.65	27.67	8,948,502	+0.23(+0.83%)
Sep 10, 2008	26.55	27.69	26.52	27.44	10,296,341	+1.05(+3.98%)
Sep 09, 2008	28.22	28.30	26.39	26.39	10,633,391	-1.69(-6.03%)
Sep 08, 2008	28.44	28.90	27.56	28.08	10,511,855	+0.26(+0.93%)
Sep 05, 2008	27.82	28.15	27.39	27.82	0	-0.15(-0.54%)
Sep 04, 2008	29.20	29.20	27.93	27.98	8,860,022	-1.45(-4.92%)
Sep 03, 2008	29.44	29.59	28.92	29.42	9,497,318	-0.04(-0.13%)

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.