Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.71	21.62	20.71	21.40	4,367,267	+0.80(+3.89%)
Nov 26, 2008	20.31	20.63	19.94	20.59	9,395,648	+0.04(+0.21%)
Nov 25, 2008	20.61	20.90	19.94	20.55	10,367,252	+0.45(+2.24%)
Nov 24, 2008	19.36	20.53	19.12	20.10	12,521,535	+1.03(+5.42%)
Nov 21, 2008	18.94	19.15	17.93	19.07	15,877,090	+0.33(+1.74%)
Nov 20, 2008	19.57	20.21	18.54	18.74	12,715,339	-0.94(-4.78%)
Nov 19, 2008	20.78	21.28	19.49	19.68	11,433,504	-1.21(-5.79%)
Nov 18, 2008	20.61	20.89	19.76	20.89	10,504,187	+0.76(+3.77%)
Nov 17, 2008	19.87	20.63	19.74	20.13	10,277,688	+0.04(+0.22%)
Nov 14, 2008	20.54	21.23	20.08	20.09	0	-1.29(-6.04%)
Nov 13, 2008	20.20	21.62	19.90	21.38	20,811,424	+1.33(+6.66%)
Nov 12, 2008	20.83	20.94	19.96	20.04	9,832,936	-1.24(-5.83%)
Nov 11, 2008	21.68	22.09	21.07	21.28	7,919,744	-0.56(-2.58%)
Nov 10, 2008	21.78	22.24	21.56	21.85	9,268,267	+0.42(+1.96%)
Nov 07, 2008	20.61	21.53	20.61	21.43	6,422,388	+0.83(+4.05%)
Nov 06, 2008	21.23	21.41	20.43	20.59	10,290,282	-0.56(-2.64%)
Nov 05, 2008	21.77	22.20	21.02	21.15	9,350,329	-0.87(-3.95%)
Nov 04, 2008	21.77	22.33	21.08	22.02	12,432,468	+0.71(+3.35%)
Nov 03, 2008	21.58	21.64	21.01	21.31	7,664,198	+0.12(+0.56%)
Oct 31, 2008	20.44	21.65	20.44	21.19	10,972,598	+0.62(+3.02%)
Oct 30, 2008	20.66	20.74	20.21	20.57	11,752,217	+0.50(+2.50%)
Oct 29, 2008	20.88	21.10	19.94	20.07	14,652,268	-0.85(-4.04%)
Oct 28, 2008	19.47	20.97	18.73	20.91	13,303,109	+1.87(+9.80%)
Oct 27, 2008	19.61	20.43	19.05	19.05	12,013,553	-0.83(-4.19%)
Oct 24, 2008	20.04	20.55	19.51	19.88	11,530,485	-1.10(-5.23%)
Oct 23, 2008	21.30	21.30	19.59	20.98	13,932,579	+0.86(+4.27%)
Oct 22, 2008	21.06	21.07	19.67	20.12	10,649,030	-0.98(-4.66%)
Oct 21, 2008	21.12	21.70	20.71	21.10	12,342,414	-0.26(-1.23%)
Oct 20, 2008	20.40	21.36	19.91	21.36	14,443,256	+1.19(+5.90%)
Oct 17, 2008	20.86	21.38	20.14	20.17	14,621,894	-1.37(-6.34%)
Oct 16, 2008	20.48	21.72	19.74	21.54	16,436,204	+1.15(+5.65%)
Oct 15, 2008	21.71	21.92	20.01	20.39	16,922,726	-1.50(-6.87%)
Oct 14, 2008	23.33	23.53	21.66	21.89	16,987,660	-0.58(-2.57%)
Oct 13, 2008	20.37	22.56	20.17	22.47	13,225,331	+2.82(+14.35%)
Oct 10, 2008	20.02	20.92	18.33	19.65	0	-1.17(-5.60%)
Oct 09, 2008	23.55	23.71	20.32	20.81	22,079,928	-2.93(-12.35%)
Oct 08, 2008	24.27	24.75	23.60	23.75	13,995,827	-0.44(-1.84%)
Oct 07, 2008	24.76	25.04	24.13	24.19	19,897,164	+0.12(+0.49%)
Oct 06, 2008	25.46	25.50	23.24	24.07	30,308,174	-1.81(-7.00%)
Oct 03, 2008	27.00	27.00	25.84	25.88	0	-0.78(-2.91%)
Oct 02, 2008	27.37	27.52	26.59	26.66	10,477,426	-0.71(-2.61%)
Oct 01, 2008	27.30	27.84	27.19	27.37	10,119,333	-0.21(-0.77%)
Sep 30, 2008	28.12	28.18	26.87	27.59	13,468,862	+0.07(+0.25%)
Sep 29, 2008	28.01	28.85	27.20	27.52	15,278,366	-1.82(-6.19%)
Sep 26, 2008	28.93	29.48	28.67	29.33	0	+0.14(+0.47%)
Sep 25, 2008	29.18	29.90	28.96	29.20	14,902,810	+0.16(+0.56%)
Sep 24, 2008	28.68	29.14	28.44	29.03	11,556,632	+0.38(+1.33%)
Sep 23, 2008	28.88	28.96	28.44	28.65	12,573,978	-0.11(-0.37%)
Sep 22, 2008	29.18	29.53	28.61	28.76	9,231,547	-0.49(-1.69%)
Sep 19, 2008	28.83	29.66	28.13	29.25	0	+0.80(+2.80%)
Sep 18, 2008	27.79	28.65	27.49	28.46	15,828,855	+0.94(+3.42%)
Sep 17, 2008	28.01	28.60	27.45	27.52	11,426,619	-0.84(-2.96%)
Sep 16, 2008	28.36	28.57	27.86	28.36	15,917,212	-0.49(-1.69%)
Sep 15, 2008	28.73	29.28	28.61	28.85	8,502,617	-0.35(-1.20%)
Sep 12, 2008	29.12	29.35	28.94	29.20	6,817,887	-0.08(-0.26%)
Sep 11, 2008	28.98	29.35	28.78	29.27	7,536,986	-0.01(-0.02%)
Sep 10, 2008	29.17	29.67	29.13	29.28	9,745,927	+0.17(+0.58%)
Sep 09, 2008	28.95	30.00	28.95	29.11	12,483,812	-0.13(-0.45%)
Sep 08, 2008	29.01	29.36	28.53	29.24	9,243,344	+0.77(+2.71%)
Sep 05, 2008	28.80	28.88	28.27	28.47	0	-0.41(-1.41%)
Sep 04, 2008	29.32	29.38	28.79	28.88	7,524,472	-0.51(-1.75%)
Sep 03, 2008	29.23	29.75	28.96	29.39	7,063,967	+0.16(+0.54%)

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.