Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.02	22.83	21.86	22.82	3,940,162	+0.72(+3.28%)
Nov 26, 2008	21.26	22.19	20.83	22.10	7,745,755	+0.15(+0.70%)
Nov 25, 2008	21.40	22.20	21.00	21.94	9,122,213	+0.86(+4.10%)
Nov 24, 2008	20.83	21.62	20.24	21.08	13,939,775	+0.62(+3.01%)
Nov 21, 2008	19.57	20.60	18.61	20.46	15,664,151	+1.40(+7.34%)
Nov 20, 2008	19.89	20.91	18.93	19.06	15,122,773	-1.05(-5.22%)
Nov 19, 2008	20.70	21.46	20.01	20.11	11,224,096	-0.71(-3.39%)
Nov 18, 2008	20.23	21.14	19.90	20.82	11,553,400	+0.63(+3.12%)
Nov 17, 2008	20.97	21.05	20.14	20.19	9,835,256	-1.05(-4.94%)
Nov 14, 2008	21.55	22.11	19.85	21.24	0	-1.60(-6.99%)
Nov 13, 2008	19.98	22.92	19.72	22.84	16,195,776	+2.96(+14.88%)
Nov 12, 2008	20.24	20.52	19.81	19.88	11,940,299	-0.13(-0.64%)
Nov 11, 2008	20.84	20.95	19.80	20.01	10,475,156	-1.16(-5.50%)
Nov 10, 2008	21.06	22.21	20.65	21.17	9,708,513	+0.92(+4.54%)
Nov 07, 2008	19.89	20.36	19.54	20.25	7,908,344	+0.48(+2.42%)
Nov 06, 2008	21.24	21.24	19.66	19.77	12,000,247	-1.74(-8.07%)
Nov 05, 2008	22.00	22.88	21.08	21.51	10,800,654	-1.06(-4.68%)
Nov 04, 2008	21.30	22.91	21.09	22.57	14,753,644	+2.08(+10.13%)
Nov 03, 2008	20.14	20.49	19.77	20.49	11,418,779	-0.11(-0.52%)
Oct 31, 2008	20.43	20.79	18.97	20.60	15,809,153	+0.13(+0.61%)
Oct 30, 2008	21.11	21.90	20.02	20.47	11,394,887	-0.19(-0.91%)
Oct 29, 2008	20.92	21.75	20.40	20.66	10,497,853	+0.02(+0.09%)
Oct 28, 2008	19.47	20.68	18.53	20.64	12,336,037	+1.71(+9.04%)
Oct 27, 2008	18.89	20.09	18.68	18.93	8,821,211	-0.35(-1.80%)
Oct 24, 2008	18.91	19.81	18.53	19.28	10,118,839	-1.25(-6.07%)
Oct 23, 2008	20.57	21.14	19.33	20.52	13,016,307	+0.02(+0.09%)
Oct 22, 2008	21.14	21.21	19.61	20.50	12,340,882	-1.18(-5.43%)
Oct 21, 2008	22.04	22.87	21.53	21.68	8,462,671	-0.69(-3.09%)
Oct 20, 2008	21.59	22.43	21.04	22.37	9,889,691	+0.95(+4.44%)
Oct 17, 2008	21.77	22.81	21.20	21.42	11,424,390	-0.87(-3.92%)
Oct 16, 2008	20.76	22.45	19.85	22.30	14,157,083	+1.61(+7.79%)
Oct 15, 2008	22.75	22.87	20.53	20.68	13,967,467	-2.66(-11.40%)
Oct 14, 2008	25.00	25.70	22.43	23.35	12,495,647	-0.89(-3.69%)
Oct 13, 2008	22.57	24.85	21.60	24.24	15,495,213	+3.23(+15.40%)
Oct 10, 2008	20.49	22.14	18.97	21.01	27,124,888	-0.39(-1.82%)
Oct 09, 2008	23.25	23.74	21.23	21.40	13,877,144	-1.35(-5.95%)
Oct 08, 2008	22.26	23.96	22.09	22.75	17,617,020	+0.12(+0.53%)
Oct 07, 2008	24.00	24.38	22.63	22.63	12,674,293	-0.93(-3.95%)
Oct 06, 2008	23.52	23.83	22.18	23.56	12,257,465	-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	9,713,423	-0.98(-3.98%)
Oct 01, 2008	25.34	25.70	24.54	24.66	8,912,152	-1.01(-3.92%)
Sep 30, 2008	24.81	25.77	24.53	25.67	9,814,527	+1.47(+6.06%)
Sep 29, 2008	25.86	25.86	23.75	24.20	11,437,250	-1.80(-6.92%)
Sep 26, 2008	25.52	26.02	25.28	26.00	0	+0.05(+0.19%)
Sep 25, 2008	25.68	26.24	25.25	25.95	8,340,089	+0.57(+2.23%)
Sep 24, 2008	25.73	25.81	24.99	25.39	7,715,118	-0.09(-0.37%)
Sep 23, 2008	26.78	26.78	25.44	25.48	10,270,156	-1.27(-4.75%)
Sep 22, 2008	27.31	27.60	26.61	26.75	5,381,630	-0.84(-3.03%)
Sep 19, 2008	28.23	30.20	27.03	27.59	0	+0.47(+1.74%)
Sep 18, 2008	25.93	27.12	25.18	27.12	11,503,691	+1.47(+5.72%)
Sep 17, 2008	26.57	26.57	25.54	25.65	12,034,233	-1.16(-4.34%)
Sep 16, 2008	26.52	27.19	25.96	26.81	11,290,712	-0.08(-0.30%)
Sep 15, 2008	27.25	27.76	26.80	26.90	7,665,590	-0.92(-3.30%)
Sep 12, 2008	27.53	28.03	27.46	27.82	6,628,932	+0.14(+0.52%)
Sep 11, 2008	27.18	27.67	26.66	27.67	8,947,602	+0.23(+0.83%)
Sep 10, 2008	26.56	27.69	26.52	27.44	10,295,305	+1.05(+3.98%)
Sep 09, 2008	28.22	28.31	26.39	26.39	10,632,322	-1.69(-6.03%)
Sep 08, 2008	28.44	28.90	27.56	28.09	10,510,797	+0.26(+0.93%)
Sep 05, 2008	27.83	28.15	27.39	27.83	0	-0.15(-0.54%)
Sep 04, 2008	29.20	29.20	27.93	27.98	8,859,131	-1.45(-4.92%)
Sep 03, 2008	29.44	29.60	28.92	29.43	9,496,363	-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.