Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.28	20.79	20.08	20.79	1,177,939	+0.32(+1.54%)
Nov 26, 2008	19.67	20.58	19.56	20.47	4,704,089	+0.31(+1.53%)
Nov 25, 2008	20.09	20.32	18.94	20.16	4,639,063	+0.34(+1.70%)
Nov 24, 2008	18.24	20.16	17.85	19.83	10,488,390	+1.96(+10.94%)
Nov 21, 2008	17.78	17.95	16.05	17.87	9,371,667	+0.83(+4.85%)
Nov 20, 2008	17.91	18.47	16.93	17.04	8,643,177	-0.97(-5.37%)
Nov 19, 2008	19.29	19.78	17.94	18.01	6,339,076	-1.50(-7.69%)
Nov 18, 2008	19.93	20.11	18.57	19.51	5,070,647	-0.18(-0.89%)
Nov 17, 2008	19.95	20.22	19.49	19.69	2,757,702	-0.31(-1.54%)
Nov 14, 2008	20.97	21.42	19.92	19.99	5,278,317	-1.20(-5.65%)
Nov 13, 2008	19.42	21.29	18.49	21.19	4,609,927	+1.67(+8.54%)
Nov 12, 2008	20.38	20.73	19.39	19.53	7,719,377	-1.33(-6.38%)
Nov 11, 2008	20.79	21.33	20.53	20.86	4,150,639	-0.02(-0.10%)
Nov 10, 2008	21.57	21.94	20.65	20.88	3,744,270	-0.45(-2.10%)
Nov 07, 2008	21.12	21.43	20.64	21.33	5,139,741	+0.23(+1.10%)
Nov 06, 2008	21.46	22.27	21.00	21.10	7,232,461	-0.72(-3.31%)
Nov 05, 2008	23.86	23.86	21.02	21.82	3,280,291	-1.84(-7.79%)
Nov 04, 2008	23.60	23.96	23.28	23.66	7,621,876	+0.46(+1.96%)
Nov 03, 2008	22.97	23.25	22.21	23.20	3,371,284	+0.15(+0.64%)
Oct 31, 2008	21.93	23.06	21.56	23.06	3,157,989	+1.16(+5.28%)
Oct 30, 2008	21.92	21.92	20.97	21.90	2,645,356	+1.04(+5.01%)
Oct 29, 2008	21.05	21.76	20.43	20.86	5,176,571	-0.20(-0.97%)
Oct 28, 2008	19.85	21.52	18.71	21.06	4,746,358	+1.96(+10.28%)
Oct 27, 2008	18.81	20.28	18.81	19.10	4,911,580	-0.18(-0.91%)
Oct 24, 2008	18.57	20.11	18.57	19.27	7,033,818	-0.86(-4.28%)
Oct 23, 2008	21.05	21.14	18.84	20.14	12,199,922	-0.90(-4.30%)
Oct 22, 2008	21.95	22.03	20.75	21.04	6,452,946	-1.37(-6.10%)
Oct 21, 2008	22.91	23.15	22.34	22.41	3,743,460	-0.84(-3.62%)
Oct 20, 2008	23.12	23.44	22.76	23.25	4,301,900	+0.94(+4.21%)
Oct 17, 2008	23.04	23.91	22.31	22.31	6,071,297	-0.97(-4.16%)
Oct 16, 2008	22.10	23.53	21.24	23.27	6,362,405	+0.86(+3.81%)
Oct 15, 2008	23.13	23.79	22.20	22.42	9,333,359	-1.13(-4.79%)
Oct 14, 2008	23.62	25.55	22.22	23.55	10,774,019	+0.73(+3.19%)
Oct 13, 2008	21.17	22.82	20.58	22.82	5,487,891	+3.06(+15.46%)
Oct 10, 2008	17.45	21.35	17.45	19.76	17,315,386	+0.81(+4.25%)
Oct 09, 2008	21.82	23.13	18.82	18.96	12,772,661	-2.97(-13.55%)
Oct 08, 2008	21.81	22.87	21.46	21.93	4,825,532	-0.55(-2.43%)
Oct 07, 2008	24.16	25.76	22.33	22.48	6,891,920	-1.84(-7.55%)
Oct 06, 2008	23.85	24.68	22.85	24.31	7,948,304	-0.32(-1.31%)
Oct 03, 2008	26.46	26.98	24.63	24.63	4,130,223	-1.19(-4.61%)
Oct 02, 2008	26.13	26.36	25.57	25.83	3,969,807	-0.29(-1.13%)
Oct 01, 2008	25.19	26.29	24.40	26.12	5,483,612	+0.90(+3.59%)
Sep 30, 2008	23.97	25.30	23.97	25.22	6,721,820	+0.69(+2.80%)
Sep 29, 2008	25.93	25.93	22.68	24.53	6,735,498	-1.41(-5.43%)
Sep 26, 2008	25.03	26.28	24.80	25.94	0	-0.13(-0.51%)
Sep 25, 2008	27.33	27.40	26.07	26.07	6,120,545	-0.32(-1.22%)
Sep 24, 2008	27.12	27.12	25.87	26.39	6,729,175	+0.00(+0.00%)
Sep 23, 2008	27.55	27.55	26.09	26.39	6,451,719	-0.90(-3.29%)
Sep 22, 2008	30.39	30.49	26.21	27.29	9,171,497	-1.67(-5.76%)
Sep 19, 2008	36.18	42.21	27.40	28.96	0	+0.65(+2.30%)
Sep 18, 2008	25.03	29.50	24.43	28.31	27,641,660	+3.77(+15.38%)
Sep 17, 2008	24.76	25.69	24.07	24.53	17,990,764	-1.32(-5.11%)
Sep 16, 2008	23.43	25.85	23.41	25.85	18,818,902	+1.52(+6.26%)
Sep 15, 2008	23.50	25.12	23.48	24.33	13,299,222	-0.97(-3.82%)
Sep 12, 2008	24.30	25.92	24.04	25.30	8,509,284	+0.72(+2.94%)
Sep 11, 2008	23.52	24.58	23.27	24.57	15,807,129	+0.40(+1.67%)
Sep 10, 2008	24.39	24.55	23.16	24.17	11,177,222	-0.11(-0.46%)
Sep 09, 2008	24.95	25.27	24.20	24.28	11,529,934	-0.64(-2.57%)
Sep 08, 2008	25.64	25.99	24.02	24.92	19,434,606	+1.40(+5.94%)
Sep 05, 2008	22.36	23.66	22.19	23.53	0	+0.92(+4.06%)
Sep 04, 2008	23.63	23.63	22.58	22.61	7,297,046	-1.04(-4.41%)
Sep 03, 2008	22.74	23.71	22.51	23.65	6,836,190	+0.85(+3.72%)

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.