Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.71	14.92	14.71	14.91	3,024,546	+0.11(+0.75%)
Nov 26, 2008	13.92	14.88	13.86	14.80	5,458,557	+0.64(+4.49%)
Nov 25, 2008	14.29	14.71	13.76	14.17	9,316,542	+0.15(+1.07%)
Nov 24, 2008	13.61	14.36	13.39	14.02	11,383,842	+0.61(+4.54%)
Nov 21, 2008	12.54	13.47	11.90	13.41	17,498,414	+1.09(+8.85%)
Nov 20, 2008	13.36	13.61	12.30	12.32	16,495,537	-1.22(-9.04%)
Nov 19, 2008	14.03	14.38	13.52	13.54	8,136,120	-0.50(-3.59%)
Nov 18, 2008	13.97	14.39	13.54	14.04	7,173,530	-0.07(-0.51%)
Nov 17, 2008	13.85	14.66	13.82	14.12	9,626,942	+0.29(+2.08%)
Nov 14, 2008	14.13	14.54	13.76	13.83	7,045,695	-0.60(-4.14%)
Nov 13, 2008	13.97	14.43	13.04	14.43	15,485,952	+0.52(+3.74%)
Nov 12, 2008	14.12	14.31	13.81	13.91	8,051,442	-0.42(-2.90%)
Nov 11, 2008	14.60	14.68	14.21	14.32	7,311,363	-0.44(-2.96%)
Nov 10, 2008	15.51	16.05	14.63	14.76	8,601,365	-0.37(-2.45%)
Nov 07, 2008	15.11	15.20	14.86	15.13	9,045,625	+0.15(+1.00%)
Nov 06, 2008	15.52	15.92	14.93	14.98	8,637,500	-0.70(-4.48%)
Nov 05, 2008	16.75	16.84	15.50	15.68	8,888,280	-1.26(-7.42%)
Nov 04, 2008	16.69	17.02	16.49	16.94	6,107,174	+0.55(+3.38%)
Nov 03, 2008	16.06	16.48	15.95	16.39	5,469,914	+0.33(+2.03%)
Oct 31, 2008	16.33	16.39	15.84	16.06	8,220,176	-0.32(-1.93%)
Oct 30, 2008	16.22	16.60	15.87	16.38	7,059,530	+0.61(+3.86%)
Oct 29, 2008	16.19	16.44	15.63	15.77	10,078,779	-0.43(-2.63%)
Oct 28, 2008	15.01	16.22	14.34	16.19	8,949,150	+1.67(+11.47%)
Oct 27, 2008	14.13	14.99	13.93	14.53	10,852,367	+0.12(+0.85%)
Oct 24, 2008	13.84	14.76	13.77	14.40	9,126,513	-0.44(-2.95%)
Oct 23, 2008	14.80	15.14	14.08	14.84	10,986,725	+0.08(+0.52%)
Oct 22, 2008	15.28	15.34	14.53	14.76	9,367,121	-0.64(-4.17%)
Oct 21, 2008	15.88	16.08	15.32	15.41	4,733,204	-0.69(-4.30%)
Oct 20, 2008	15.57	16.13	15.25	16.10	6,162,928	+0.71(+4.60%)
Oct 17, 2008	14.88	15.86	14.56	15.39	9,025,773	+0.07(+0.47%)
Oct 16, 2008	14.63	15.37	14.19	15.32	14,697,459	+0.78(+5.37%)
Oct 15, 2008	15.51	15.71	14.51	14.54	8,903,290	-1.33(-8.38%)
Oct 14, 2008	16.83	16.85	15.49	15.87	7,618,391	-0.21(-1.30%)
Oct 13, 2008	15.75	16.51	15.43	16.08	12,152,942	+0.89(+5.84%)
Oct 10, 2008	13.78	15.72	12.40	15.19	18,605,880	+0.49(+3.34%)
Oct 09, 2008	15.67	15.95	14.66	14.70	11,954,502	-0.62(-4.03%)
Oct 08, 2008	14.88	16.15	14.77	15.32	21,224,494	+0.17(+1.09%)
Oct 07, 2008	15.71	16.42	14.82	15.15	13,040,641	-0.45(-2.86%)
Oct 06, 2008	15.63	16.42	15.37	15.60	14,565,457	-1.37(-8.05%)
Oct 03, 2008	17.56	17.65	16.87	16.96	0	-0.41(-2.35%)
Oct 02, 2008	17.94	18.12	17.36	17.37	7,573,429	-0.67(-3.70%)
Oct 01, 2008	17.92	18.30	17.65	18.04	7,006,660	+0.07(+0.40%)
Sep 30, 2008	17.91	18.27	17.29	17.97	10,298,066	+0.26(+1.49%)
Sep 29, 2008	18.45	18.66	17.54	17.70	9,357,580	-1.00(-5.33%)
Sep 26, 2008	18.34	18.80	18.18	18.70	0	+0.06(+0.33%)
Sep 25, 2008	19.26	19.39	18.55	18.64	13,566,784	-0.48(-2.54%)
Sep 24, 2008	19.86	19.88	19.01	19.12	9,966,026	-0.77(-3.85%)
Sep 23, 2008	20.52	20.62	19.84	19.89	7,656,684	-0.62(-3.04%)
Sep 22, 2008	21.36	21.54	20.44	20.51	5,910,557	-1.10(-5.10%)
Sep 19, 2008	21.65	22.18	20.67	21.61	0	+0.14(+0.67%)
Sep 18, 2008	20.55	21.49	20.19	21.47	7,223,080	+1.00(+4.87%)
Sep 17, 2008	20.89	21.21	20.45	20.47	7,463,597	-0.68(-3.23%)
Sep 16, 2008	20.31	21.43	20.28	21.16	8,247,384	+0.27(+1.29%)
Sep 15, 2008	20.46	21.47	20.33	20.89	6,053,165	-0.08(-0.37%)
Sep 12, 2008	21.27	21.27	20.87	20.96	8,438,765	-0.58(-2.69%)
Sep 11, 2008	20.75	21.57	20.52	21.54	7,233,365	+0.60(+2.84%)
Sep 10, 2008	20.98	21.26	20.74	20.95	5,618,375	+0.01(+0.03%)
Sep 09, 2008	21.45	21.61	20.94	20.94	7,045,307	-0.49(-2.29%)
Sep 08, 2008	20.61	21.46	20.56	21.43	8,594,722	+1.07(+5.25%)
Sep 05, 2008	20.06	20.42	19.85	20.36	0	+0.19(+0.93%)
Sep 04, 2008	20.61	20.63	20.12	20.18	5,132,531	-0.52(-2.50%)
Sep 03, 2008	20.67	20.83	20.49	20.69	9,082,680	+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.