Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.47	21.31	20.46	21.26	7,501,471	+0.75(+3.65%)
Nov 26, 2008	20.03	20.65	19.48	20.51	17,836,076	+0.07(+0.36%)
Nov 25, 2008	21.13	21.82	19.95	20.44	18,131,502	-0.42(-2.01%)
Nov 24, 2008	19.65	21.29	19.28	20.86	18,036,314	+1.46(+7.54%)
Nov 21, 2008	20.20	20.20	17.04	19.40	35,416,068	-0.30(-1.53%)
Nov 20, 2008	20.21	21.41	19.41	19.70	22,103,096	-0.76(-3.74%)
Nov 19, 2008	21.11	21.93	20.37	20.46	14,606,838	-0.72(-3.40%)
Nov 18, 2008	20.78	21.29	20.40	21.18	15,223,251	+0.41(+1.98%)
Nov 17, 2008	21.26	21.33	20.44	20.77	17,084,566	-0.77(-3.58%)
Nov 14, 2008	22.16	22.78	21.15	21.54	0	-1.04(-4.62%)
Nov 13, 2008	20.60	22.78	20.38	22.59	19,674,634	+1.77(+8.51%)
Nov 12, 2008	20.92	21.34	20.67	20.81	12,441,416	-0.40(-1.90%)
Nov 11, 2008	21.78	22.14	20.73	21.22	13,197,821	-0.60(-2.76%)
Nov 10, 2008	22.59	22.91	21.33	21.82	12,008,673	-0.45(-2.01%)
Nov 07, 2008	22.03	22.41	21.76	22.27	0	+0.33(+1.51%)
Nov 06, 2008	22.32	22.84	21.73	21.94	15,063,664	-0.62(-2.74%)
Nov 05, 2008	23.13	23.91	22.39	22.56	15,515,410	-0.79(-3.40%)
Nov 04, 2008	23.12	23.89	22.83	23.35	15,292,526	+0.69(+3.05%)
Nov 03, 2008	22.52	23.06	22.09	22.66	10,609,003	+0.13(+0.59%)
Oct 31, 2008	21.49	23.36	21.49	22.53	23,345,182	+0.98(+4.54%)
Oct 30, 2008	20.09	21.79	20.09	21.55	26,660,742	+2.21(+11.44%)
Oct 29, 2008	20.48	20.48	19.09	19.34	25,956,270	-1.11(-5.43%)
Oct 28, 2008	18.35	20.54	17.90	20.45	28,694,110	+2.50(+13.92%)
Oct 27, 2008	20.18	20.46	17.82	17.95	26,908,344	-2.46(-12.06%)
Oct 24, 2008	19.92	21.02	19.66	20.41	16,430,811	-0.81(-3.81%)
Oct 23, 2008	21.34	22.16	20.03	21.22	19,425,472	+0.01(+0.07%)
Oct 22, 2008	21.44	21.67	20.59	21.20	17,141,112	-0.67(-3.06%)
Oct 21, 2008	20.87	22.70	20.84	21.87	18,787,780	+0.67(+3.15%)
Oct 20, 2008	20.38	21.36	19.93	21.20	14,482,619	+1.43(+7.21%)
Oct 17, 2008	19.98	20.91	19.24	19.78	0	-0.89(-4.30%)
Oct 16, 2008	19.41	20.87	18.73	20.67	22,195,754	+1.04(+5.32%)
Oct 15, 2008	21.79	21.90	19.29	19.62	20,350,964	-2.14(-9.83%)
Oct 14, 2008	24.15	24.53	21.31	21.76	25,549,812	-1.54(-6.59%)
Oct 13, 2008	23.37	23.56	21.45	23.30	26,901,344	+0.60(+2.66%)
Oct 10, 2008	21.20	23.56	19.19	22.70	0	+0.37(+1.65%)
Oct 09, 2008	23.45	23.45	21.59	22.33	21,489,146	+0.40(+1.81%)
Oct 08, 2008	20.95	22.48	20.58	21.93	16,474,644	+0.52(+2.44%)
Oct 07, 2008	23.42	23.42	20.95	21.41	15,551,783	-1.01(-4.52%)
Oct 06, 2008	22.91	23.47	20.58	22.42	18,706,906	-1.04(-4.45%)
Oct 03, 2008	24.35	25.20	23.37	23.47	0	-0.54(-2.26%)
Oct 02, 2008	24.68	25.35	23.63	24.01	14,065,721	-0.81(-3.26%)
Oct 01, 2008	24.47	25.00	24.18	24.82	9,879,015	+0.08(+0.33%)
Sep 30, 2008	24.28	25.06	23.65	24.74	18,084,768	+0.73(+3.03%)
Sep 29, 2008	25.45	25.65	22.80	24.01	21,180,250	-1.70(-6.60%)
Sep 26, 2008	24.56	26.10	24.56	25.71	0	+0.43(+1.69%)
Sep 25, 2008	24.49	25.45	24.46	25.28	14,317,110	+0.96(+3.93%)
Sep 24, 2008	24.86	25.02	23.38	24.33	27,586,910	-0.41(-1.66%)
Sep 23, 2008	25.75	26.09	24.65	24.74	18,697,246	-1.00(-3.88%)
Sep 22, 2008	26.55	26.55	25.65	25.74	11,925,668	-0.80(-3.02%)
Sep 19, 2008	27.19	28.47	26.28	26.54	0	+0.03(+0.10%)
Sep 18, 2008	26.14	26.72	25.31	26.51	25,667,580	+0.78(+3.04%)
Sep 17, 2008	26.42	26.53	25.50	25.73	18,423,582	-0.82(-3.10%)
Sep 16, 2008	26.46	26.68	26.04	26.55	15,541,205	-0.29(-1.07%)
Sep 15, 2008	26.89	27.35	26.79	26.84	13,794,707	-0.82(-2.98%)
Sep 12, 2008	27.40	27.97	27.19	27.66	0	-0.01(-0.05%)
Sep 11, 2008	26.97	27.69	26.71	27.68	12,137,744	+0.60(+2.20%)
Sep 10, 2008	26.89	27.36	26.67	27.08	12,373,258	+0.31(+1.15%)
Sep 09, 2008	27.52	28.02	26.75	26.78	17,258,242	-0.77(-2.80%)
Sep 08, 2008	26.99	27.57	26.54	27.55	15,324,474	+1.19(+4.52%)
Sep 05, 2008	26.71	26.77	26.04	26.36	0	-0.46(-1.73%)
Sep 04, 2008	27.42	27.60	26.79	26.82	11,117,817	-0.71(-2.56%)
Sep 03, 2008	27.38	27.64	26.94	27.53	14,657,230	+0.13(+0.48%)

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.