Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.51	14.72	14.51	14.71	3,066,182	+0.11(+0.75%)
Nov 26, 2008	13.73	14.67	13.67	14.60	5,533,700	+0.63(+4.49%)
Nov 25, 2008	14.09	14.52	13.57	13.97	9,444,793	+0.15(+1.07%)
Nov 24, 2008	13.42	14.16	13.21	13.83	11,540,551	+0.60(+4.54%)
Nov 21, 2008	12.37	13.29	11.74	13.23	17,739,296	+1.08(+8.85%)
Nov 20, 2008	13.18	13.43	12.13	12.15	16,722,613	-1.21(-9.04%)
Nov 19, 2008	13.84	14.19	13.34	13.36	8,248,121	-0.50(-3.59%)
Nov 18, 2008	13.78	14.19	13.35	13.85	7,272,281	-0.07(-0.51%)
Nov 17, 2008	13.66	14.47	13.64	13.93	9,759,466	+0.28(+2.08%)
Nov 14, 2008	13.94	14.34	13.57	13.64	7,142,686	-0.59(-4.14%)
Nov 13, 2008	13.78	14.24	12.86	14.23	15,699,130	+0.51(+3.74%)
Nov 12, 2008	13.93	14.11	13.62	13.72	8,162,278	-0.41(-2.90%)
Nov 11, 2008	14.41	14.48	14.01	14.13	7,412,011	-0.43(-2.96%)
Nov 10, 2008	15.30	15.83	14.43	14.56	8,719,771	-0.37(-2.45%)
Nov 07, 2008	14.90	14.99	14.66	14.92	9,170,146	+0.15(+1.00%)
Nov 06, 2008	15.31	15.71	14.72	14.78	8,756,403	-0.69(-4.48%)
Nov 05, 2008	16.52	16.61	15.29	15.47	9,010,635	-1.24(-7.42%)
Nov 04, 2008	16.46	16.79	16.26	16.71	6,191,245	+0.55(+3.38%)
Nov 03, 2008	15.84	16.25	15.74	16.16	5,545,212	+0.32(+2.03%)
Oct 31, 2008	16.11	16.16	15.62	15.84	8,333,335	-0.31(-1.93%)
Oct 30, 2008	16.00	16.38	15.65	16.15	7,156,711	+0.60(+3.86%)
Oct 29, 2008	15.97	16.21	15.42	15.55	10,217,523	-0.42(-2.63%)
Oct 28, 2008	14.80	15.99	14.14	15.97	9,072,343	+1.64(+11.47%)
Oct 27, 2008	13.94	14.79	13.74	14.33	11,001,760	+0.12(+0.85%)
Oct 24, 2008	13.65	14.56	13.58	14.21	9,252,148	-0.43(-2.95%)
Oct 23, 2008	14.60	14.93	13.89	14.64	11,137,967	+0.08(+0.53%)
Oct 22, 2008	15.07	15.13	14.33	14.56	9,496,068	-0.63(-4.17%)
Oct 21, 2008	15.66	15.86	15.12	15.20	4,798,361	-0.68(-4.30%)
Oct 20, 2008	15.36	15.91	15.04	15.88	6,247,767	+0.70(+4.60%)
Oct 17, 2008	14.67	15.65	14.36	15.18	9,150,021	+0.07(+0.47%)
Oct 16, 2008	14.43	15.16	14.00	15.11	14,899,783	+0.77(+5.37%)
Oct 15, 2008	15.30	15.50	14.31	14.34	9,025,852	-1.39(-8.82%)
Oct 14, 2008	16.68	16.70	15.35	15.73	7,686,638	-0.21(-1.30%)
Oct 13, 2008	15.61	16.36	15.29	15.93	12,261,809	+0.88(+5.84%)
Oct 10, 2008	13.66	15.58	12.29	15.06	18,772,554	+0.49(+3.34%)
Oct 09, 2008	15.53	15.80	14.53	14.57	12,061,592	-0.61(-4.03%)
Oct 08, 2008	14.74	16.01	14.64	15.18	21,414,626	+0.16(+1.09%)
Oct 07, 2008	15.57	16.27	14.69	15.02	13,157,461	-0.44(-2.86%)
Oct 06, 2008	15.49	16.27	15.24	15.46	14,695,937	-1.35(-8.05%)
Oct 03, 2008	17.40	17.49	16.72	16.81	0	-0.40(-2.35%)
Oct 02, 2008	17.78	17.96	17.21	17.22	7,641,273	-0.66(-3.70%)
Oct 01, 2008	17.76	18.14	17.49	17.88	7,069,427	+0.07(+0.40%)
Sep 30, 2008	17.75	18.10	17.14	17.81	10,390,317	+0.26(+1.49%)
Sep 29, 2008	18.28	18.50	17.39	17.55	9,441,407	-0.99(-5.33%)
Sep 26, 2008	18.17	18.64	18.02	18.53	0	+0.06(+0.33%)
Sep 25, 2008	19.09	19.22	18.38	18.47	13,688,318	-0.48(-2.54%)
Sep 24, 2008	19.68	19.71	18.84	18.95	10,055,303	-0.76(-3.85%)
Sep 23, 2008	20.34	20.43	19.66	19.71	7,725,274	-0.62(-3.04%)
Sep 22, 2008	21.17	21.35	20.25	20.33	5,963,505	-1.09(-5.10%)
Sep 19, 2008	21.46	21.98	20.48	21.42	0	+0.14(+0.67%)
Sep 18, 2008	20.37	21.30	20.01	21.28	7,287,786	+0.99(+4.87%)
Sep 17, 2008	20.71	21.02	20.27	20.29	7,530,457	-0.68(-3.23%)
Sep 16, 2008	20.13	21.24	20.10	20.97	8,321,265	+0.27(+1.29%)
Sep 15, 2008	20.28	21.28	20.15	20.70	6,107,390	-0.08(-0.37%)
Sep 12, 2008	21.08	21.08	20.68	20.78	8,514,361	-0.57(-2.69%)
Sep 11, 2008	20.57	21.37	20.34	21.35	7,298,163	+0.59(+2.84%)
Sep 10, 2008	20.79	21.07	20.56	20.76	5,668,705	+0.01(+0.03%)
Sep 09, 2008	21.26	21.42	20.75	20.76	7,108,420	-0.49(-2.29%)
Sep 08, 2008	20.42	21.26	20.38	21.24	8,671,715	+1.06(+5.25%)
Sep 05, 2008	19.88	20.24	19.67	20.18	0	+0.19(+0.93%)
Sep 04, 2008	20.42	20.45	19.94	20.00	5,178,509	-0.51(-2.50%)
Sep 03, 2008	20.49	20.64	20.31	20.51	9,164,045	+0.03(+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.