Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.89	20.18	19.57	19.81	9,903,541	-0.16(-0.80%)
Nov 26, 2008	18.99	19.99	18.71	19.97	18,429,040	+0.61(+3.16%)
Nov 25, 2008	19.86	20.35	18.99	19.36	38,838,628	-0.30(-1.51%)
Nov 24, 2008	18.32	20.31	17.97	19.65	41,053,948	+1.68(+9.33%)
Nov 21, 2008	17.61	18.03	16.91	17.97	40,848,916	+0.77(+4.45%)
Nov 20, 2008	17.02	18.52	16.94	17.21	41,629,664	-0.00(-0.03%)
Nov 19, 2008	18.00	18.21	17.02	17.21	29,705,600	-0.90(-4.95%)
Nov 18, 2008	18.01	18.32	17.19	18.11	34,574,472	+0.09(+0.52%)
Nov 17, 2008	17.46	18.78	17.46	18.02	22,349,604	-0.03(-0.16%)
Nov 14, 2008	18.51	18.63	17.85	18.04	32,228,410	-0.67(-3.59%)
Nov 13, 2008	18.12	18.74	17.39	18.72	34,869,976	+0.35(+1.89%)
Nov 12, 2008	19.26	19.26	18.20	18.37	28,192,110	-1.04(-5.37%)
Nov 11, 2008	19.60	19.86	18.94	19.41	14,644,581	-0.37(-1.88%)
Nov 10, 2008	20.14	20.33	19.40	19.78	12,907,800	-0.04(-0.21%)
Nov 07, 2008	19.33	20.14	19.27	19.83	14,763,017	+0.62(+3.23%)
Nov 06, 2008	20.44	20.67	18.96	19.21	24,974,974	-1.48(-7.13%)
Nov 05, 2008	20.64	21.83	20.44	20.68	21,294,058	-0.34(-1.63%)
Nov 04, 2008	20.55	21.11	20.39	21.02	20,984,130	+1.01(+5.02%)
Nov 03, 2008	20.31	20.37	19.95	20.02	13,076,064	-0.40(-1.98%)
Oct 31, 2008	19.94	20.82	19.67	20.42	25,372,758	+0.31(+1.57%)
Oct 30, 2008	20.10	20.40	19.14	20.11	17,745,650	+0.59(+3.01%)
Oct 29, 2008	19.95	20.59	17.95	19.52	26,539,774	-0.48(-2.42%)
Oct 28, 2008	18.91	20.19	17.98	20.00	33,793,132	+1.65(+9.01%)
Oct 27, 2008	18.80	18.91	18.26	18.35	23,641,066	-0.68(-3.56%)
Oct 24, 2008	18.74	19.50	18.32	19.03	28,810,208	-1.16(-5.73%)
Oct 23, 2008	19.34	20.54	18.79	20.18	25,336,524	+1.00(+5.22%)
Oct 22, 2008	19.97	20.38	18.93	19.18	31,407,266	-0.62(-3.15%)
Oct 21, 2008	20.24	20.62	19.58	19.81	20,795,108	-0.58(-2.83%)
Oct 20, 2008	20.56	21.18	20.20	20.38	23,760,142	+0.04(+0.21%)
Oct 17, 2008	20.10	21.37	19.92	20.34	30,374,432	+0.14(+0.67%)
Oct 16, 2008	19.33	20.61	18.51	20.21	37,163,792	+1.03(+5.36%)
Oct 15, 2008	20.61	20.91	18.65	19.18	30,995,134	-1.51(-7.31%)
Oct 14, 2008	22.02	22.06	19.82	20.69	39,267,596	-0.45(-2.11%)
Oct 13, 2008	19.73	21.61	19.48	21.14	42,162,884	+2.47(+13.21%)
Oct 10, 2008	17.39	21.14	15.64	18.67	62,074,916	+0.35(+1.90%)
Oct 09, 2008	20.58	21.14	18.06	18.32	37,854,692	-1.90(-9.41%)
Oct 08, 2008	19.71	21.27	19.44	20.22	39,280,444	-0.62(-2.95%)
Oct 07, 2008	22.39	22.46	20.54	20.84	31,485,702	-0.83(-3.82%)
Oct 06, 2008	22.76	23.25	20.67	21.67	54,111,624	-1.67(-7.15%)
Oct 03, 2008	23.44	24.33	23.23	23.33	26,119,476	+0.28(+1.20%)
Oct 02, 2008	23.67	24.41	22.90	23.06	23,879,046	-0.80(-3.35%)
Oct 01, 2008	22.53	23.88	22.25	23.86	24,942,846	+1.26(+5.57%)
Sep 30, 2008	22.60	23.37	22.40	22.60	30,558,502	+0.61(+2.78%)
Sep 29, 2008	23.81	23.91	21.99	21.99	30,645,268	-1.93(-8.06%)
Sep 26, 2008	23.89	24.14	23.49	23.91	0	-0.33(-1.38%)
Sep 25, 2008	23.49	24.43	23.33	24.25	22,252,634	+0.86(+3.66%)
Sep 24, 2008	23.27	23.58	23.00	23.39	19,507,848	+0.25(+1.10%)
Sep 23, 2008	23.44	23.87	23.14	23.14	17,494,578	-0.37(-1.56%)
Sep 22, 2008	23.87	24.42	23.30	23.50	22,093,722	-0.65(-2.70%)
Sep 19, 2008	24.51	24.64	23.49	24.16	0	+0.67(+2.84%)
Sep 18, 2008	23.36	24.78	23.36	23.49	48,144,700	+0.48(+2.08%)
Sep 17, 2008	25.13	25.13	22.58	23.01	46,906,356	-2.25(-8.91%)
Sep 16, 2008	24.42	25.49	23.24	25.26	33,093,764	+0.45(+1.80%)
Sep 15, 2008	24.97	25.43	24.81	24.81	22,311,378	-0.40(-1.60%)
Sep 12, 2008	25.55	25.67	25.02	25.22	18,229,624	-0.53(-2.06%)
Sep 11, 2008	25.50	25.75	25.25	25.75	18,234,786	+0.34(+1.35%)
Sep 10, 2008	25.54	25.67	25.27	25.41	19,784,868	-0.07(-0.29%)
Sep 09, 2008	25.60	25.92	25.48	25.48	24,157,084	-0.09(-0.36%)
Sep 08, 2008	25.12	25.77	24.97	25.57	31,041,276	+0.46(+1.81%)
Sep 05, 2008	24.82	25.22	24.76	25.12	0	+0.29(+1.18%)
Sep 04, 2008	25.12	25.21	24.75	24.83	16,265,261	-0.33(-1.29%)
Sep 03, 2008	25.47	25.81	25.12	25.15	17,708,212	-0.34(-1.35%)

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.