Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.85	13.20	12.32	12.59	3,010,176	-0.04(-0.29%)
Nov 26, 2008	11.52	12.63	10.80	12.63	7,160,803	+0.86(+7.30%)
Nov 25, 2008	11.04	12.50	10.74	11.77	16,059,100	+1.16(+10.96%)
Nov 24, 2008	9.120	10.85	8.787	10.61	11,731,318	+1.70(+19.02%)
Nov 21, 2008	9.350	9.350	8.543	8.913	12,137,294	+0.10(+1.18%)
Nov 20, 2008	9.868	10.22	8.587	8.810	12,501,411	-1.18(-11.79%)
Nov 19, 2008	10.68	10.85	9.920	9.987	6,181,761	-0.92(-8.42%)
Nov 18, 2008	10.85	11.15	10.57	10.90	6,616,073	+0.05(+0.48%)
Nov 17, 2008	11.25	11.47	10.85	10.85	6,489,680	-0.51(-4.50%)
Nov 14, 2008	13.27	13.33	11.14	11.36	0	-2.10(-15.57%)
Nov 13, 2008	13.03	13.68	12.15	13.46	8,097,423	+0.47(+3.59%)
Nov 12, 2008	13.96	14.11	12.96	12.99	5,709,983	-1.27(-8.93%)
Nov 11, 2008	14.67	14.77	13.45	14.27	6,211,914	-0.73(-4.84%)
Nov 10, 2008	16.05	16.09	14.63	14.99	5,177,210	-0.78(-4.97%)
Nov 07, 2008	15.49	15.87	15.25	15.78	0	+0.46(+3.00%)
Nov 06, 2008	16.66	16.92	15.12	15.32	5,341,560	-1.50(-8.89%)
Nov 05, 2008	17.97	17.97	16.69	16.81	2,918,443	-1.14(-6.35%)
Nov 04, 2008	17.58	18.12	17.09	17.95	4,689,418	+1.01(+5.94%)
Nov 03, 2008	18.09	18.20	16.79	16.95	5,015,834	-1.18(-6.50%)
Oct 31, 2008	17.75	18.27	17.44	18.12	0	+0.36(+2.04%)
Oct 30, 2008	18.13	19.41	17.49	17.76	8,158,947	+0.35(+2.00%)
Oct 29, 2008	15.80	18.05	15.46	17.41	9,376,042	+1.66(+10.53%)
Oct 28, 2008	14.36	15.81	13.86	15.75	6,579,082	+1.78(+12.77%)
Oct 27, 2008	14.45	14.72	13.97	13.97	4,443,112	-0.75(-5.08%)
Oct 24, 2008	14.65	15.07	14.24	14.72	0	-1.01(-6.45%)
Oct 23, 2008	16.54	16.87	15.31	15.73	10,888,216	-0.81(-4.92%)
Oct 22, 2008	18.59	18.71	15.86	16.55	10,857,940	-2.50(-13.14%)
Oct 21, 2008	19.42	19.71	18.83	19.05	5,653,495	-0.39(-1.98%)
Oct 20, 2008	19.07	19.68	18.51	19.43	5,294,187	+0.33(+1.70%)
Oct 17, 2008	18.73	19.61	18.42	19.11	0	-0.39(-2.01%)
Oct 16, 2008	18.14	19.69	17.86	19.50	13,029,002	+1.34(+7.38%)
Oct 15, 2008	21.28	21.28	18.10	18.16	10,664,231	-3.11(-14.62%)
Oct 14, 2008	23.47	23.62	20.54	21.27	9,111,636	-1.21(-5.40%)
Oct 13, 2008	22.93	22.93	21.20	22.48	6,000,977	+0.61(+2.81%)
Oct 10, 2008	18.94	25.17	18.58	21.87	0	+1.25(+6.07%)
Oct 09, 2008	21.82	22.39	20.00	20.62	6,771,467	-0.87(-4.06%)
Oct 08, 2008	20.77	23.02	20.73	21.49	7,528,987	-0.04(-0.21%)
Oct 07, 2008	24.10	24.43	21.46	21.54	7,834,059	-2.12(-8.95%)
Oct 06, 2008	23.62	23.83	22.12	23.65	9,249,431	-0.48(-1.99%)
Oct 03, 2008	25.56	25.84	24.10	24.13	0	-0.98(-3.89%)
Oct 02, 2008	26.72	27.15	24.81	25.11	9,219,340	-2.08(-7.65%)
Oct 01, 2008	27.12	27.33	26.63	27.19	5,225,568	-0.42(-1.53%)
Sep 30, 2008	28.38	28.63	26.61	27.61	5,112,293	-0.47(-1.66%)
Sep 29, 2008	29.00	29.09	26.91	28.08	7,147,708	-1.56(-5.27%)
Sep 26, 2008	28.87	29.79	28.72	29.64	0	+0.36(+1.21%)
Sep 25, 2008	29.28	29.76	28.77	29.29	4,334,012	+0.28(+0.97%)
Sep 24, 2008	29.60	29.91	28.94	29.00	3,132,666	-0.51(-1.73%)
Sep 23, 2008	30.40	30.79	29.32	29.52	2,839,469	-0.84(-2.76%)
Sep 22, 2008	31.45	31.57	30.20	30.35	3,232,380	-1.33(-4.21%)
Sep 19, 2008	32.99	35.57	31.39	31.68	0	+0.41(+1.30%)
Sep 18, 2008	29.36	31.51	28.84	31.28	8,905,103	+1.92(+6.56%)
Sep 17, 2008	29.43	29.73	28.67	29.35	5,874,769	-0.52(-1.73%)
Sep 16, 2008	29.10	30.03	28.85	29.87	5,503,249	-0.04(-0.12%)
Sep 15, 2008	28.87	30.17	28.75	29.91	5,486,864	-0.07(-0.22%)
Sep 12, 2008	30.29	30.52	29.55	29.97	0	-0.64(-2.08%)
Sep 11, 2008	30.16	30.61	29.25	30.61	4,624,054	-0.07(-0.24%)
Sep 10, 2008	30.36	31.17	30.03	30.69	4,316,402	+0.44(+1.47%)
Sep 09, 2008	30.03	31.15	29.94	30.24	5,165,646	+0.19(+0.64%)
Sep 08, 2008	29.89	30.70	29.25	30.05	3,494,066	+1.03(+3.55%)
Sep 05, 2008	28.87	29.14	27.93	29.02	0	-0.64(-2.17%)
Sep 04, 2008	30.27	30.95	29.50	29.66	3,679,931	-0.92(-3.00%)
Sep 03, 2008	30.09	30.96	30.08	30.58	3,152,507	+0.36(+1.18%)

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.