Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.39	20.67	20.20	20.53	807,080	-0.04(-0.20%)
Nov 26, 2008	19.77	20.68	19.63	20.57	2,555,897	+0.36(+1.76%)
Nov 25, 2008	20.42	20.50	19.61	20.22	2,309,238	+0.12(+0.60%)
Nov 24, 2008	19.27	20.42	19.07	20.09	2,085,174	+1.42(+7.59%)
Nov 21, 2008	18.41	18.74	17.59	18.68	2,179,714	+1.45(+8.42%)
Nov 20, 2008	18.54	18.70	17.23	17.23	1,657,797	-1.37(-7.37%)
Nov 19, 2008	19.53	19.80	18.56	18.60	1,882,084	-1.23(-6.20%)
Nov 18, 2008	19.74	20.14	19.27	19.83	1,561,699	-0.07(-0.37%)
Nov 17, 2008	20.12	20.83	19.69	19.90	2,338,758	-0.42(-2.05%)
Nov 14, 2008	20.63	21.13	20.12	20.32	1,909,692	-1.35(-6.23%)
Nov 13, 2008	20.05	21.67	19.26	21.67	1,197,301	+1.89(+9.58%)
Nov 12, 2008	20.61	20.63	19.74	19.77	1,831,266	-1.21(-5.76%)
Nov 11, 2008	21.38	21.41	20.61	20.98	1,544,945	-0.94(-4.29%)
Nov 10, 2008	22.50	22.57	21.51	21.92	1,231,117	-0.19(-0.85%)
Nov 07, 2008	21.50	22.12	21.34	22.11	1,930,959	+1.34(+6.44%)
Nov 06, 2008	22.10	22.22	20.68	20.77	1,652,851	-1.64(-7.30%)
Nov 05, 2008	23.34	23.63	22.30	22.41	1,564,024	-1.23(-5.18%)
Nov 04, 2008	22.82	23.71	22.82	23.64	1,285,836	+1.57(+7.13%)
Nov 03, 2008	21.96	22.34	21.84	22.06	3,282,317	+0.04(+0.18%)
Oct 31, 2008	21.51	22.36	21.27	22.02	2,697,301	+0.09(+0.40%)
Oct 30, 2008	22.37	22.37	21.33	21.94	1,413,736	+0.80(+3.78%)
Oct 29, 2008	20.45	21.83	20.37	21.14	1,369,352	+0.59(+2.88%)
Oct 28, 2008	19.40	20.67	18.69	20.55	1,378,384	+2.26(+12.38%)
Oct 27, 2008	18.64	19.25	18.28	18.28	1,697,821	-1.14(-5.85%)
Oct 24, 2008	18.87	19.85	18.70	19.42	2,737,994	-1.20(-5.80%)
Oct 23, 2008	20.25	20.99	19.71	20.61	2,525,571	+0.23(+1.12%)
Oct 22, 2008	21.22	21.26	19.93	20.38	2,390,518	-1.79(-8.06%)
Oct 21, 2008	22.69	22.90	22.04	22.17	1,905,058	-1.05(-4.51%)
Oct 20, 2008	22.74	23.47	22.41	23.22	1,346,747	+1.10(+4.98%)
Oct 17, 2008	21.57	23.07	21.46	22.12	1,242,015	-0.38(-1.67%)
Oct 16, 2008	22.07	22.63	20.71	22.49	1,309,694	+0.99(+4.63%)
Oct 15, 2008	23.55	23.58	21.50	21.50	1,121,843	-2.80(-11.53%)
Oct 14, 2008	27.03	27.03	23.62	24.30	2,513,045	-0.51(-2.06%)
Oct 13, 2008	23.84	24.81	22.78	24.81	2,670,498	+2.97(+13.60%)
Oct 10, 2008	19.83	28.89	19.82	21.84	2,036,360	-0.26(-1.19%)
Oct 09, 2008	24.14	24.16	21.76	22.10	4,511,645	-1.42(-6.05%)
Oct 08, 2008	23.01	24.19	22.84	23.53	3,512,748	-0.57(-2.37%)
Oct 07, 2008	25.42	25.60	23.86	24.10	3,358,009	-0.71(-2.84%)
Oct 06, 2008	25.42	26.01	23.76	24.80	1,840,501	-1.87(-7.00%)
Oct 03, 2008	27.21	28.19	26.54	26.67	1,276,922	-0.30(-1.12%)
Oct 02, 2008	28.14	28.14	26.79	26.97	999,441	-1.63(-5.68%)
Oct 01, 2008	28.63	28.63	27.63	28.60	728,553	+0.09(+0.31%)
Sep 30, 2008	27.25	28.51	27.21	28.51	1,460,201	+1.30(+4.79%)
Sep 29, 2008	29.06	29.36	26.54	27.21	1,084,073	-3.11(-10.26%)
Sep 26, 2008	29.68	30.32	29.68	30.32	0	-0.28(-0.90%)
Sep 25, 2008	30.21	30.88	30.08	30.60	1,456,174	+0.51(+1.70%)
Sep 24, 2008	30.57	30.57	29.71	30.09	506,092	-0.09(-0.31%)
Sep 23, 2008	30.57	30.59	29.67	30.18	934,170	-1.29(-4.10%)
Sep 22, 2008	31.66	31.66	30.45	31.47	1,006,924	-0.19(-0.62%)
Sep 19, 2008	35.78	31.66	30.40	31.66	0	+2.42(+8.29%)
Sep 18, 2008	29.03	30.45	27.75	29.24	755,492	+1.31(+4.68%)
Sep 17, 2008	28.39	28.74	27.55	27.93	1,064,332	-1.28(-4.38%)
Sep 16, 2008	28.49	29.21	28.18	29.21	1,224,986	+0.02(+0.07%)
Sep 15, 2008	29.02	29.72	29.02	29.19	1,084,435	-1.62(-5.25%)
Sep 12, 2008	30.43	30.81	29.94	30.81	627,431	+0.60(+1.98%)
Sep 11, 2008	30.03	30.21	29.23	30.21	781,952	+0.06(+0.20%)
Sep 10, 2008	29.88	30.38	29.88	30.15	699,189	+0.42(+1.40%)
Sep 09, 2008	31.03	31.03	29.74	29.74	469,343	-1.16(-3.74%)
Sep 08, 2008	31.57	31.57	30.50	30.89	812,602	+0.40(+1.32%)
Sep 05, 2008	30.25	30.54	29.88	30.49	0	+0.08(+0.27%)
Sep 04, 2008	31.74	31.74	30.30	30.41	881,192	-1.28(-4.05%)
Sep 03, 2008	31.99	31.99	31.49	31.69	565,202	-0.24(-0.74%)

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.