Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.78	17.11	15.51	15.94	2,724,198	-0.90(-5.36%)
Nov 26, 2008	15.03	17.31	14.99	16.84	10,247,919	+0.06(+0.38%)
Nov 25, 2008	17.30	17.72	15.01	16.77	7,586,864	-0.18(-1.05%)
Nov 24, 2008	15.73	17.06	15.04	16.95	7,412,358	+1.26(+8.06%)
Nov 21, 2008	14.70	15.75	13.49	15.69	5,561,872	+1.30(+9.07%)
Nov 20, 2008	14.21	15.90	13.90	14.38	5,364,351	+0.12(+0.85%)
Nov 19, 2008	15.71	16.21	14.16	14.26	5,804,112	-1.62(-10.19%)
Nov 18, 2008	15.49	16.01	15.11	15.88	3,837,809	+0.24(+1.54%)
Nov 17, 2008	16.12	16.77	15.64	15.64	3,948,201	-0.72(-4.38%)
Nov 14, 2008	17.30	17.88	15.91	16.36	0	-1.72(-9.49%)
Nov 13, 2008	15.82	18.07	15.08	18.07	6,573,224	+2.34(+14.90%)
Nov 12, 2008	16.85	16.85	15.69	15.73	4,585,104	-1.31(-7.70%)
Nov 11, 2008	17.72	17.97	16.69	17.04	5,247,215	-1.24(-6.78%)
Nov 10, 2008	19.03	20.58	17.86	18.28	2,815,744	-0.26(-1.39%)
Nov 07, 2008	18.78	19.19	18.15	18.54	0	+0.00(+0.00%)
Nov 06, 2008	19.76	20.48	18.34	18.54	4,221,653	-1.51(-7.55%)
Nov 05, 2008	21.20	21.20	19.90	20.05	5,131,254	-1.47(-6.85%)
Nov 04, 2008	21.17	21.68	20.42	21.53	2,754,475	+1.30(+6.45%)
Nov 03, 2008	22.07	22.32	20.15	20.22	3,546,404	-1.88(-8.52%)
Oct 31, 2008	21.29	22.83	20.59	22.11	0	+1.16(+5.54%)
Oct 30, 2008	21.66	22.23	20.41	20.95	3,767,861	+0.46(+2.24%)
Oct 29, 2008	19.83	21.66	19.05	20.49	4,873,378	+0.52(+2.58%)
Oct 28, 2008	18.14	20.07	17.46	19.97	5,461,935	+2.38(+13.55%)
Oct 27, 2008	18.10	19.18	17.52	17.59	2,676,103	-0.68(-3.70%)
Oct 24, 2008	18.12	18.86	17.72	18.26	0	-0.90(-4.71%)
Oct 23, 2008	19.98	20.27	18.36	19.17	3,355,704	-0.59(-2.98%)
Oct 22, 2008	20.46	20.64	18.82	19.75	4,568,785	-1.35(-6.41%)
Oct 21, 2008	21.56	22.80	21.02	21.11	2,715,359	-0.91(-4.13%)
Oct 20, 2008	22.46	22.83	21.56	22.02	3,692,773	-0.14(-0.65%)
Oct 17, 2008	21.66	22.76	20.78	22.16	0	-0.07(-0.33%)
Oct 16, 2008	20.85	22.38	19.69	22.23	6,595,139	+1.47(+7.10%)
Oct 15, 2008	22.63	23.11	20.70	20.76	4,593,606	-2.67(-11.38%)
Oct 14, 2008	27.30	27.53	22.98	23.43	5,050,309	-2.79(-10.63%)
Oct 13, 2008	24.14	26.59	24.14	26.21	7,137,322	+3.05(+13.18%)
Oct 10, 2008	18.62	24.80	17.54	23.16	0	+3.29(+16.58%)
Oct 09, 2008	22.24	22.85	19.70	19.87	6,220,310	-2.51(-11.23%)
Oct 08, 2008	22.44	23.95	21.76	22.38	7,881,586	-0.70(-3.04%)
Oct 07, 2008	25.05	25.37	22.90	23.08	4,613,424	-1.71(-6.89%)
Oct 06, 2008	25.56	25.56	23.13	24.79	5,726,528	-1.26(-4.82%)
Oct 03, 2008	27.12	27.72	26.02	26.04	0	-1.07(-3.95%)
Oct 02, 2008	28.27	28.52	27.07	27.12	2,786,604	-1.34(-4.73%)
Oct 01, 2008	28.24	28.83	28.20	28.46	2,888,289	-0.14(-0.51%)
Sep 30, 2008	28.61	28.88	27.90	28.61	2,982,144	+0.64(+2.27%)
Sep 29, 2008	29.02	29.64	27.11	27.97	4,102,780	-1.61(-5.45%)
Sep 26, 2008	29.27	29.60	28.82	29.58	0	-0.02(-0.08%)
Sep 25, 2008	29.94	30.26	29.44	29.60	2,549,809	-0.06(-0.22%)
Sep 24, 2008	28.94	30.30	28.81	29.67	3,777,021	+0.73(+2.53%)
Sep 23, 2008	28.99	29.72	28.59	28.94	4,058,197	+0.09(+0.31%)
Sep 22, 2008	30.67	30.67	28.59	28.85	4,472,696	-1.81(-5.91%)
Sep 19, 2008	32.22	36.14	30.62	30.66	0	-0.12(-0.39%)
Sep 18, 2008	29.97	31.17	28.31	30.78	6,502,321	+1.32(+4.48%)
Sep 17, 2008	30.90	31.25	29.00	29.46	6,957,110	-1.93(-6.16%)
Sep 16, 2008	31.27	32.41	30.80	31.39	4,630,389	-0.75(-2.33%)
Sep 15, 2008	32.66	33.40	32.01	32.14	3,849,327	-1.74(-5.13%)
Sep 12, 2008	34.15	34.63	33.46	33.88	0	-0.52(-1.52%)
Sep 11, 2008	34.35	34.76	33.69	34.40	4,480,563	-0.90(-2.55%)
Sep 10, 2008	35.96	35.96	34.71	35.31	2,947,947	-0.06(-0.16%)
Sep 09, 2008	36.35	36.88	35.15	35.36	3,358,048	-1.34(-3.64%)
Sep 08, 2008	35.56	36.84	34.66	36.70	4,962,731	+2.07(+5.98%)
Sep 05, 2008	34.56	35.02	34.02	34.63	0	-0.40(-1.15%)
Sep 04, 2008	35.22	36.05	34.89	35.03	3,380,181	-0.35(-0.98%)
Sep 03, 2008	34.60	35.70	34.59	35.38	3,535,739	+0.50(+1.43%)

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.