Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.93	23.77	22.77	23.76	3,783,910	+0.75(+3.28%)
Nov 26, 2008	22.14	23.11	21.69	23.01	7,438,588	+0.16(+0.70%)
Nov 25, 2008	22.28	23.12	21.87	22.85	8,760,460	+0.90(+4.10%)
Nov 24, 2008	21.69	22.51	21.08	21.95	13,386,977	+0.64(+3.01%)
Nov 21, 2008	20.37	21.45	19.37	21.31	15,042,971	+1.46(+7.34%)
Nov 20, 2008	20.71	21.77	19.71	19.85	14,523,061	-1.09(-5.22%)
Nov 19, 2008	21.55	22.35	20.83	20.94	10,778,991	-0.73(-3.39%)
Nov 18, 2008	21.07	22.01	20.73	21.68	11,095,236	+0.66(+3.12%)
Nov 17, 2008	21.83	21.92	20.97	21.02	9,445,228	-1.09(-4.94%)
Nov 14, 2008	22.44	23.02	20.67	22.12	0	-1.66(-6.99%)
Nov 13, 2008	20.80	23.86	20.53	23.78	15,553,514	+3.08(+14.88%)
Nov 12, 2008	21.08	21.37	20.63	20.70	11,466,793	-0.35(-1.67%)
Nov 11, 2008	21.93	22.04	20.84	21.05	9,955,327	-1.22(-5.50%)
Nov 10, 2008	22.16	23.37	21.73	22.27	9,226,728	+0.97(+4.54%)
Nov 07, 2008	20.93	21.42	20.56	21.31	7,515,893	+0.50(+2.42%)
Nov 06, 2008	22.35	22.35	20.69	20.80	11,404,735	-1.83(-8.08%)
Nov 05, 2008	23.15	24.08	22.18	22.63	10,264,671	-1.11(-4.68%)
Nov 04, 2008	22.41	24.10	22.19	23.75	14,021,495	+2.19(+10.14%)
Nov 03, 2008	21.20	21.56	20.80	21.56	10,852,122	-0.11(-0.52%)
Oct 31, 2008	21.50	21.87	19.96	21.67	15,024,625	+0.13(+0.61%)
Oct 30, 2008	22.22	23.04	21.06	21.54	10,829,416	-0.20(-0.91%)
Oct 29, 2008	22.01	22.89	21.47	21.74	9,976,897	+0.02(+0.09%)
Oct 28, 2008	20.49	21.77	19.50	21.72	11,723,861	+1.80(+9.04%)
Oct 27, 2008	19.87	21.14	19.65	19.92	8,383,458	-0.36(-1.80%)
Oct 24, 2008	19.90	20.84	19.49	20.28	9,616,691	-1.31(-6.07%)
Oct 23, 2008	21.64	22.24	20.34	21.59	12,370,374	+0.02(+0.09%)
Oct 22, 2008	22.25	22.31	20.63	21.57	11,728,466	-1.24(-5.43%)
Oct 21, 2008	23.19	24.06	22.65	22.81	8,042,711	-0.73(-3.09%)
Oct 20, 2008	22.72	23.60	22.14	23.54	9,398,916	+1.00(+4.44%)
Oct 17, 2008	22.90	24.00	22.31	22.54	10,857,455	-0.92(-3.92%)
Oct 16, 2008	21.84	23.63	20.88	23.46	13,454,538	+1.70(+7.79%)
Oct 15, 2008	23.94	24.06	21.60	21.77	13,274,332	-2.80(-11.40%)
Oct 14, 2008	26.31	27.04	23.60	24.57	11,875,550	-0.94(-3.69%)
Oct 13, 2008	23.75	26.15	22.73	25.51	14,726,264	+3.40(+15.40%)
Oct 10, 2008	21.56	23.30	19.96	22.10	25,778,816	-0.41(-1.82%)
Oct 09, 2008	24.47	24.98	22.34	22.51	13,188,491	-1.42(-5.95%)
Oct 08, 2008	23.43	25.21	23.24	23.94	16,742,776	+0.13(+0.53%)
Oct 07, 2008	25.25	25.65	23.81	23.81	12,045,332	-0.98(-3.95%)
Oct 06, 2008	24.75	25.07	23.34	24.79	11,649,189	-0.50(-1.99%)
Oct 03, 2008	25.36	26.81	25.23	25.29	0	+0.38(+1.51%)
Oct 02, 2008	25.95	25.95	24.78	24.92	9,231,395	-1.03(-3.98%)
Oct 01, 2008	26.66	27.04	25.82	25.95	8,469,886	-1.06(-3.92%)
Sep 30, 2008	26.11	27.12	25.81	27.01	9,327,481	+1.54(+6.06%)
Sep 29, 2008	27.21	27.21	24.99	25.47	10,869,677	-1.89(-6.92%)
Sep 26, 2008	26.85	27.37	26.60	27.36	0	+0.05(+0.19%)
Sep 25, 2008	27.02	27.61	26.57	27.31	7,926,212	+0.60(+2.23%)
Sep 24, 2008	27.07	27.16	26.29	26.71	7,332,255	-0.10(-0.37%)
Sep 23, 2008	28.17	28.17	26.76	26.81	9,760,500	-1.34(-4.75%)
Sep 22, 2008	28.73	29.04	28.00	28.15	5,114,566	-0.88(-3.03%)
Sep 19, 2008	29.70	31.78	28.44	29.03	0	+0.50(+1.74%)
Sep 18, 2008	27.28	28.53	26.50	28.53	10,932,820	+1.54(+5.72%)
Sep 17, 2008	27.96	27.96	26.88	26.99	11,437,034	-1.23(-4.34%)
Sep 16, 2008	27.91	28.61	27.31	28.21	10,730,411	-0.09(-0.30%)
Sep 15, 2008	28.68	29.21	28.19	28.30	7,285,185	-0.97(-3.30%)
Sep 12, 2008	28.97	29.49	28.90	29.27	6,299,971	+0.15(+0.52%)
Sep 11, 2008	28.60	29.12	28.05	29.12	8,503,578	+0.24(+0.83%)
Sep 10, 2008	27.94	29.13	27.90	28.88	9,784,401	+1.11(+3.98%)
Sep 09, 2008	29.70	29.78	27.77	27.77	10,104,693	-1.78(-6.03%)
Sep 08, 2008	29.92	30.41	29.00	29.55	9,989,199	+0.27(+0.93%)
Sep 05, 2008	29.28	29.62	28.82	29.28	0	-0.16(-0.54%)
Sep 04, 2008	30.72	30.72	29.39	29.44	8,419,496	-1.52(-4.92%)
Sep 03, 2008	30.98	31.14	30.43	30.96	9,025,106	-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.