Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.51	15.51	14.69	15.05	338,663	-0.38(-2.46%)
Nov 26, 2008	14.44	15.53	14.44	15.43	682,808	+0.32(+2.12%)
Nov 25, 2008	14.00	15.27	13.84	15.11	1,327,592	+1.16(+8.32%)
Nov 24, 2008	12.35	14.25	12.05	13.95	1,087,493	+2.01(+16.83%)
Nov 21, 2008	10.66	12.20	10.63	11.94	2,402,229	+1.24(+11.59%)
Nov 20, 2008	10.58	11.38	9.870	10.70	3,096,427	+0.05(+0.47%)
Nov 19, 2008	13.48	13.62	10.55	10.65	1,934,302	-2.86(-21.17%)
Nov 18, 2008	13.93	14.25	13.26	13.51	1,700,229	-0.62(-4.39%)
Nov 17, 2008	14.63	15.93	13.99	14.13	686,966	-0.75(-5.04%)
Nov 14, 2008	15.61	15.88	14.85	14.88	0	-1.02(-6.42%)
Nov 13, 2008	14.43	15.92	13.53	15.90	1,090,889	+1.18(+8.02%)
Nov 12, 2008	15.80	15.80	14.71	14.72	1,046,072	-1.46(-9.02%)
Nov 11, 2008	16.60	16.93	15.99	16.18	840,773	-0.78(-4.60%)
Nov 10, 2008	17.71	18.01	16.51	16.96	736,809	-0.33(-1.91%)
Nov 07, 2008	17.13	17.70	16.88	17.29	0	+0.23(+1.35%)
Nov 06, 2008	19.15	19.54	16.91	17.06	1,137,663	-2.38(-12.24%)
Nov 05, 2008	20.59	21.27	19.29	19.44	766,233	-1.41(-6.76%)
Nov 04, 2008	19.84	20.85	19.55	20.85	1,156,238	+1.41(+7.25%)
Nov 03, 2008	18.35	19.59	18.35	19.44	1,156,869	+1.07(+5.82%)
Oct 31, 2008	17.58	18.61	17.41	18.37	0	+0.86(+4.91%)
Oct 30, 2008	20.00	20.60	17.00	17.51	1,674,354	-0.05(-0.28%)
Oct 29, 2008	17.73	18.10	16.67	17.56	911,925	-0.21(-1.18%)
Oct 28, 2008	16.85	17.77	15.68	17.77	928,864	+1.27(+7.70%)
Oct 27, 2008	16.63	17.58	16.20	16.50	731,371	-0.24(-1.43%)
Oct 24, 2008	15.90	17.43	15.90	16.74	0	-0.43(-2.50%)
Oct 23, 2008	17.70	18.00	16.41	17.17	1,722,466	-0.48(-2.72%)
Oct 22, 2008	18.90	19.13	17.08	17.65	1,092,305	-1.80(-9.25%)
Oct 21, 2008	19.98	20.45	19.36	19.45	799,949	-0.78(-3.86%)
Oct 20, 2008	20.34	21.01	19.83	20.23	728,305	-0.36(-1.75%)
Oct 17, 2008	20.20	21.18	20.07	20.59	0	-0.35(-1.67%)
Oct 16, 2008	21.42	22.13	20.15	20.94	1,743,457	-0.55(-2.56%)
Oct 15, 2008	22.92	23.48	21.49	21.49	998,501	-2.15(-9.09%)
Oct 14, 2008	23.20	24.24	22.60	23.64	1,795,870	+1.72(+7.85%)
Oct 13, 2008	20.64	21.93	20.03	21.92	658,861	+2.12(+10.71%)
Oct 10, 2008	21.14	21.55	18.86	19.80	0	-1.99(-9.13%)
Oct 09, 2008	23.08	24.17	21.74	21.79	1,108,416	-1.70(-7.24%)
Oct 08, 2008	23.57	25.06	22.83	23.49	940,276	-0.11(-0.47%)
Oct 07, 2008	25.75	25.75	23.51	23.60	855,473	-2.10(-8.17%)
Oct 06, 2008	26.64	27.10	24.02	25.70	1,535,114	-1.53(-5.62%)
Oct 03, 2008	29.72	29.78	27.05	27.23	0	-1.97(-6.75%)
Oct 02, 2008	32.67	32.94	28.74	29.20	919,836	-3.74(-11.35%)
Oct 01, 2008	33.85	34.00	32.67	32.94	670,307	-1.13(-3.32%)
Sep 30, 2008	34.12	34.37	32.94	34.07	547,489	+0.81(+2.44%)
Sep 29, 2008	35.17	35.23	32.67	33.26	1,018,285	-1.95(-5.54%)
Sep 26, 2008	35.41	35.64	34.71	35.21	0	-0.48(-1.34%)
Sep 25, 2008	34.39	36.84	34.38	35.69	974,166	+1.36(+3.96%)
Sep 24, 2008	32.60	35.51	32.58	34.33	1,191,486	+2.17(+6.75%)
Sep 23, 2008	32.84	34.11	32.09	32.16	574,637	-0.67(-2.04%)
Sep 22, 2008	33.61	33.79	32.75	32.83	515,482	-1.03(-3.04%)
Sep 19, 2008	32.30	35.82	32.30	33.86	0	+2.01(+6.31%)
Sep 18, 2008	32.42	32.78	29.92	31.85	1,138,215	-0.29(-0.90%)
Sep 17, 2008	32.99	33.09	32.14	32.14	978,763	-0.99(-2.99%)
Sep 16, 2008	32.64	33.95	32.00	33.13	1,316,649	-0.06(-0.18%)
Sep 15, 2008	33.20	34.31	33.10	33.19	781,050	-0.41(-1.22%)
Sep 12, 2008	33.54	34.00	32.97	33.60	0	+0.03(+0.09%)
Sep 11, 2008	32.95	34.00	32.50	33.57	646,748	+0.31(+0.93%)
Sep 10, 2008	33.52	33.88	33.15	33.26	745,189	-0.17(-0.51%)
Sep 09, 2008	33.95	34.93	33.34	33.43	863,350	-0.54(-1.59%)
Sep 08, 2008	33.90	34.43	33.29	33.97	668,812	+1.02(+3.10%)
Sep 05, 2008	32.47	33.11	32.11	32.95	0	+0.39(+1.20%)
Sep 04, 2008	33.56	34.22	32.44	32.56	774,723	-1.10(-3.27%)
Sep 03, 2008	34.24	34.81	33.50	33.66	908,067	-0.59(-1.72%)

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.