Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.74	17.62	16.57	17.57	3,655,410	+0.98(+5.91%)
Nov 26, 2008	16.14	16.65	15.30	16.59	7,909,505	-0.23(-1.36%)
Nov 25, 2008	17.11	17.11	15.79	16.82	10,906,797	+0.21(+1.25%)
Nov 24, 2008	14.88	16.64	14.03	16.61	13,041,495	+2.00(+13.66%)
Nov 21, 2008	12.66	14.71	12.30	14.61	15,444,682	+2.32(+18.90%)
Nov 20, 2008	13.42	14.36	12.03	12.29	17,972,064	-1.22(-9.04%)
Nov 19, 2008	16.72	16.94	13.32	13.51	14,345,279	-3.46(-20.40%)
Nov 18, 2008	17.19	17.49	15.99	16.98	10,082,951	-0.10(-0.56%)
Nov 17, 2008	18.24	18.25	16.99	17.07	9,290,562	-1.31(-7.13%)
Nov 14, 2008	19.51	19.64	17.75	18.38	0	-1.51(-7.58%)
Nov 13, 2008	16.49	20.23	16.22	19.89	12,844,171	+3.54(+21.69%)
Nov 12, 2008	17.18	17.47	16.28	16.34	9,200,730	-1.13(-6.45%)
Nov 11, 2008	17.10	17.89	16.66	17.47	6,129,746	+0.05(+0.31%)
Nov 10, 2008	18.50	18.92	17.06	17.42	5,299,647	-0.84(-4.61%)
Nov 07, 2008	17.78	18.32	17.47	18.26	0	+0.60(+3.42%)
Nov 06, 2008	18.67	19.22	17.51	17.65	8,984,611	-1.21(-6.41%)
Nov 05, 2008	19.64	20.21	18.78	18.86	7,176,225	-1.17(-5.83%)
Nov 04, 2008	19.58	20.90	19.30	20.03	8,140,522	+0.74(+3.84%)
Nov 03, 2008	17.91	19.56	17.47	19.29	8,959,167	+1.37(+7.65%)
Oct 31, 2008	16.71	17.93	16.66	17.92	0	+1.13(+6.76%)
Oct 30, 2008	17.14	17.61	16.31	16.79	9,451,635	-0.31(-1.83%)
Oct 29, 2008	17.30	17.98	16.60	17.10	10,901,865	+0.03(+0.20%)
Oct 28, 2008	16.50	17.30	15.14	17.06	13,295,944	+0.49(+2.95%)
Oct 27, 2008	17.08	17.21	16.37	16.58	9,225,967	-0.76(-4.39%)
Oct 24, 2008	16.97	17.73	16.22	17.34	0	-0.72(-3.99%)
Oct 23, 2008	19.01	20.00	17.34	18.06	11,876,013	-1.11(-5.81%)
Oct 22, 2008	20.78	21.21	18.81	19.17	8,447,888	-2.53(-11.64%)
Oct 21, 2008	20.91	22.33	20.20	21.70	6,330,613	+0.41(+1.95%)
Oct 20, 2008	21.61	22.59	20.02	21.28	7,288,017	-0.16(-0.76%)
Oct 17, 2008	19.45	21.44	19.09	21.44	0	+1.64(+8.26%)
Oct 16, 2008	19.99	20.07	18.06	19.81	10,893,462	-0.23(-1.15%)
Oct 15, 2008	21.65	21.99	19.87	20.04	8,252,518	-2.28(-10.22%)
Oct 14, 2008	22.67	23.39	21.27	22.32	10,661,370	+0.43(+1.99%)
Oct 13, 2008	19.58	22.77	19.01	21.89	10,276,786	+3.58(+19.55%)
Oct 10, 2008	17.99	18.83	15.88	18.31	0	-0.37(-1.96%)
Oct 09, 2008	22.05	22.21	18.67	18.67	15,100,171	-1.67(-8.21%)
Oct 08, 2008	25.53	26.26	19.50	20.34	18,698,972	-5.47(-21.18%)
Oct 07, 2008	28.59	28.86	25.81	25.81	7,519,455	-2.78(-9.72%)
Oct 06, 2008	28.18	31.91	27.20	28.59	6,253,755	-0.26(-0.89%)
Oct 03, 2008	29.11	29.95	28.21	28.85	0	+0.25(+0.88%)
Oct 02, 2008	29.90	30.06	28.40	28.59	4,658,905	-1.28(-4.30%)
Oct 01, 2008	31.02	31.02	28.42	29.88	6,160,369	-1.44(-4.60%)
Sep 30, 2008	29.68	32.08	28.59	31.32	7,737,362	+2.05(+7.01%)
Sep 29, 2008	31.24	31.68	28.09	29.27	7,052,203	-2.19(-6.97%)
Sep 26, 2008	30.31	31.76	30.20	31.46	0	+0.65(+2.09%)
Sep 25, 2008	30.48	31.83	30.33	30.81	5,128,554	+0.48(+1.59%)
Sep 24, 2008	30.59	30.99	29.21	30.33	4,002,249	-0.09(-0.29%)
Sep 23, 2008	30.85	31.32	30.21	30.42	4,161,389	+0.36(+1.20%)
Sep 22, 2008	32.59	32.59	29.98	30.06	6,874,039	-2.22(-6.88%)
Sep 19, 2008	31.66	32.56	30.47	32.28	0	+0.94(+3.01%)
Sep 18, 2008	29.79	31.34	28.51	31.34	15,818,695	+2.24(+7.70%)
Sep 17, 2008	30.17	31.18	29.04	29.10	15,821,848	-1.86(-6.01%)
Sep 16, 2008	29.74	30.98	29.70	30.96	15,553,486	+0.82(+2.73%)
Sep 15, 2008	30.25	31.88	30.02	30.14	14,754,937	-0.58(-1.88%)
Sep 12, 2008	30.62	31.02	30.53	30.71	0	-0.37(-1.20%)
Sep 11, 2008	30.56	31.30	30.37	31.09	8,700,305	+0.18(+0.59%)
Sep 10, 2008	31.09	31.30	30.46	30.90	8,084,200	+0.22(+0.71%)
Sep 09, 2008	31.32	31.81	30.69	30.69	8,157,722	-0.88(-2.78%)
Sep 08, 2008	31.24	31.57	30.64	31.56	9,967,147	+0.95(+3.11%)
Sep 05, 2008	30.19	30.66	29.87	30.61	0	+0.33(+1.10%)
Sep 04, 2008	30.61	30.77	30.22	30.28	6,342,879	-0.65(-2.09%)
Sep 03, 2008	30.56	31.01	30.44	30.92	6,060,934	+0.23(+0.75%)

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.