Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.50	18.41	17.32	18.36	3,497,097	+1.02(+5.91%)
Nov 26, 2008	16.87	17.40	15.99	17.34	7,566,950	-0.24(-1.36%)
Nov 25, 2008	17.89	17.89	16.51	17.58	10,434,432	-0.08(-0.45%)
Nov 24, 2008	15.82	17.69	14.91	17.66	12,267,543	+2.12(+13.66%)
Nov 21, 2008	13.46	15.64	13.08	15.53	14,528,111	+2.47(+18.89%)
Nov 20, 2008	14.26	15.27	12.79	13.07	16,905,506	-1.30(-9.05%)
Nov 19, 2008	17.77	18.00	14.16	14.37	13,493,953	-3.68(-20.40%)
Nov 18, 2008	18.27	18.59	17.00	18.05	9,484,575	-0.10(-0.56%)
Nov 17, 2008	19.39	19.40	18.06	18.15	8,739,210	-1.39(-7.13%)
Nov 14, 2008	20.74	20.88	18.87	19.54	0	-1.60(-7.58%)
Nov 13, 2008	17.53	21.50	17.24	21.14	12,081,929	+3.77(+21.69%)
Nov 12, 2008	18.26	18.57	17.31	17.38	8,654,709	-1.20(-6.45%)
Nov 11, 2008	18.18	19.01	17.71	18.57	5,765,974	+0.06(+0.31%)
Nov 10, 2008	19.66	20.11	18.13	18.52	4,985,138	-0.90(-4.61%)
Nov 07, 2008	18.91	19.48	18.57	19.41	0	+0.64(+3.42%)
Nov 06, 2008	19.85	20.43	18.61	18.77	8,451,416	-1.28(-6.41%)
Nov 05, 2008	20.88	21.49	19.96	20.05	6,750,349	-1.24(-5.83%)
Nov 04, 2008	20.81	22.22	20.52	21.30	7,657,420	+0.79(+3.84%)
Nov 03, 2008	19.04	20.80	18.57	20.51	8,427,482	+1.46(+7.65%)
Oct 31, 2008	17.77	19.06	17.71	19.05	0	+1.21(+6.76%)
Oct 30, 2008	18.22	18.72	17.34	17.84	8,890,725	-0.33(-1.83%)
Oct 29, 2008	18.39	19.12	17.65	18.18	10,254,890	+0.04(+0.20%)
Oct 28, 2008	17.54	18.39	16.10	18.14	12,506,892	+0.52(+2.95%)
Oct 27, 2008	18.16	18.29	17.40	17.62	8,678,449	-0.81(-4.39%)
Oct 24, 2008	18.04	18.85	17.24	18.43	0	-0.77(-3.99%)
Oct 23, 2008	20.21	21.27	18.43	19.19	11,171,227	-1.18(-5.81%)
Oct 22, 2008	22.09	22.54	20.00	20.38	7,946,545	-2.69(-11.64%)
Oct 21, 2008	22.23	23.74	21.48	23.06	5,954,920	+0.44(+1.95%)
Oct 20, 2008	22.97	24.02	21.28	22.62	6,855,507	-0.17(-0.76%)
Oct 17, 2008	20.67	22.80	20.29	22.80	0	+1.74(+8.26%)
Oct 16, 2008	21.25	21.33	19.19	21.06	10,246,986	-0.25(-1.15%)
Oct 15, 2008	23.02	23.38	21.12	21.30	7,762,770	-2.43(-10.22%)
Oct 14, 2008	24.10	24.87	22.62	23.73	10,028,667	+0.46(+1.99%)
Oct 13, 2008	20.82	24.20	20.21	23.27	9,666,906	+3.80(+19.55%)
Oct 10, 2008	19.13	20.02	16.88	19.46	0	-0.39(-1.96%)
Oct 09, 2008	23.45	23.61	19.85	19.85	14,204,045	-1.78(-8.21%)
Oct 08, 2008	27.14	27.91	20.72	21.63	17,589,274	-5.81(-21.18%)
Oct 07, 2008	30.39	30.68	27.44	27.44	7,073,210	-2.95(-9.71%)
Oct 06, 2008	29.96	33.93	28.91	30.39	5,882,624	-0.27(-0.89%)
Oct 03, 2008	30.95	31.83	29.99	30.67	0	+0.27(+0.88%)
Oct 02, 2008	31.79	31.96	30.19	30.40	4,382,420	-1.36(-4.30%)
Oct 01, 2008	32.98	32.98	30.21	31.76	5,794,780	-1.53(-4.60%)
Sep 30, 2008	31.55	34.11	30.39	33.29	7,278,185	+2.18(+7.01%)
Sep 29, 2008	33.21	33.68	29.86	31.11	6,633,687	-2.33(-6.97%)
Sep 26, 2008	32.22	33.76	32.10	33.44	0	+0.69(+2.09%)
Sep 25, 2008	32.40	33.84	32.24	32.76	4,824,198	+0.51(+1.59%)
Sep 24, 2008	32.52	32.95	31.05	32.25	3,764,734	-0.09(-0.29%)
Sep 23, 2008	32.79	33.29	32.12	32.34	3,914,430	+0.38(+1.20%)
Sep 22, 2008	34.64	34.65	31.87	31.96	6,466,097	-2.36(-6.88%)
Sep 19, 2008	33.65	34.61	32.39	34.32	0	+1.00(+3.01%)
Sep 18, 2008	31.67	33.31	30.31	33.31	14,879,928	+2.38(+7.70%)
Sep 17, 2008	32.07	33.15	30.87	30.93	14,882,894	-1.98(-6.01%)
Sep 16, 2008	31.62	32.93	31.57	32.91	14,630,459	+0.87(+2.73%)
Sep 15, 2008	32.16	33.89	31.91	32.04	13,879,300	-0.61(-1.88%)
Sep 12, 2008	32.56	32.98	32.46	32.65	0	-0.40(-1.20%)
Sep 11, 2008	32.48	33.28	32.28	33.05	8,183,981	+0.19(+0.59%)
Sep 10, 2008	33.05	33.27	32.38	32.85	7,604,440	+0.23(+0.71%)
Sep 09, 2008	33.30	33.81	32.62	32.62	7,673,599	-0.93(-2.78%)
Sep 08, 2008	33.21	33.57	32.57	33.55	9,375,643	+1.01(+3.11%)
Sep 05, 2008	32.09	32.59	31.76	32.54	0	+0.35(+1.10%)
Sep 04, 2008	32.54	32.72	32.13	32.19	5,966,458	-0.69(-2.09%)
Sep 03, 2008	32.48	32.97	32.36	32.87	5,701,245	+0.25(+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.