Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.89	17.12	16.53	17.11	5,237,311	+0.30(+1.76%)
Nov 26, 2008	16.47	16.87	16.29	16.81	17,110,990	-0.06(-0.34%)
Nov 25, 2008	16.87	17.04	16.33	16.87	20,442,076	+0.33(+1.99%)
Nov 24, 2008	16.39	16.93	16.15	16.54	17,737,816	+0.16(+1.01%)
Nov 21, 2008	15.02	16.37	15.02	16.37	33,807,072	+1.49(+10.00%)
Nov 20, 2008	15.68	16.04	14.76	14.89	27,967,910	-0.92(-5.82%)
Nov 19, 2008	16.04	16.66	15.78	15.81	18,572,284	-0.35(-2.14%)
Nov 18, 2008	15.95	16.52	15.78	16.15	21,746,484	-0.18(-1.08%)
Nov 17, 2008	16.32	16.78	15.98	16.33	18,477,194	-0.03(-0.17%)
Nov 14, 2008	16.35	17.11	16.04	16.36	23,029,210	-0.40(-2.37%)
Nov 13, 2008	15.58	16.81	15.45	16.75	25,978,536	+1.18(+7.59%)
Nov 12, 2008	15.72	15.93	15.57	15.57	12,203,158	-0.53(-3.31%)
Nov 11, 2008	15.92	16.38	15.64	16.11	14,080,845	+0.00(+0.00%)
Nov 10, 2008	16.75	16.81	15.81	16.11	14,650,377	-0.40(-2.41%)
Nov 07, 2008	15.90	16.52	15.66	16.50	14,838,378	+0.74(+4.72%)
Nov 06, 2008	16.33	16.44	15.51	15.76	17,382,272	-0.69(-4.18%)
Nov 05, 2008	16.58	16.93	16.31	16.45	15,467,155	-0.59(-3.47%)
Nov 04, 2008	16.85	17.21	16.66	17.04	13,715,677	+0.37(+2.25%)
Nov 03, 2008	16.73	16.75	16.31	16.66	10,707,677	+0.24(+1.49%)
Oct 31, 2008	17.07	17.28	16.40	16.42	20,945,536	-0.45(-2.66%)
Oct 30, 2008	16.56	16.96	16.25	16.87	18,268,514	+0.89(+5.58%)
Oct 29, 2008	16.60	16.84	15.98	15.98	15,429,798	-0.72(-4.29%)
Oct 28, 2008	15.90	16.70	14.98	16.69	14,036,813	+1.70(+11.33%)
Oct 27, 2008	15.44	15.78	14.99	14.99	13,219,356	-0.61(-3.90%)
Oct 24, 2008	15.06	15.99	14.98	15.60	24,504,020	-0.58(-3.58%)
Oct 23, 2008	15.58	16.39	15.02	16.18	28,051,828	+0.72(+4.67%)
Oct 22, 2008	16.43	16.43	14.89	15.46	17,156,516	-0.91(-5.58%)
Oct 21, 2008	16.81	16.86	16.23	16.37	12,654,187	-0.64(-3.77%)
Oct 20, 2008	15.69	17.02	15.68	17.02	17,551,962	+1.45(+9.30%)
Oct 17, 2008	15.74	16.57	15.08	15.57	19,720,922	+0.11(+0.74%)
Oct 16, 2008	15.36	15.62	14.40	15.45	18,927,054	+0.46(+3.07%)
Oct 15, 2008	15.98	16.29	14.99	14.99	15,272,946	-1.41(-8.62%)
Oct 14, 2008	17.53	17.53	15.61	16.41	19,514,220	-0.11(-0.69%)
Oct 13, 2008	15.49	16.56	14.89	16.52	10,687,010	+1.89(+12.93%)
Oct 10, 2008	14.87	15.22	13.22	14.63	26,109,812	-0.81(-5.22%)
Oct 09, 2008	16.56	16.91	15.33	15.44	17,195,496	-0.89(-5.48%)
Oct 08, 2008	16.03	16.92	15.91	16.33	18,367,818	-0.31(-1.86%)
Oct 07, 2008	17.33	17.67	16.60	16.64	15,916,511	-0.66(-3.84%)
Oct 06, 2008	17.77	18.34	16.75	17.31	16,974,756	-0.94(-5.14%)
Oct 03, 2008	18.62	18.90	18.16	18.24	0	-0.14(-0.77%)
Oct 02, 2008	18.63	18.95	18.29	18.38	9,228,369	-0.42(-2.24%)
Oct 01, 2008	18.93	18.98	18.45	18.80	11,839,839	+0.02(+0.09%)
Sep 30, 2008	18.59	18.89	18.50	18.79	5,914,482	+0.13(+0.70%)
Sep 29, 2008	19.39	19.39	18.46	18.66	13,344,466	-0.95(-4.87%)
Sep 26, 2008	19.04	19.77	19.04	19.61	0	+0.01(+0.03%)
Sep 25, 2008	19.18	19.82	19.18	19.61	7,393,988	+0.40(+2.07%)
Sep 24, 2008	19.11	19.21	18.86	19.21	5,821,838	+0.16(+0.83%)
Sep 23, 2008	19.32	19.55	19.05	19.05	6,199,020	-0.33(-1.70%)
Sep 22, 2008	19.88	19.88	19.33	19.38	9,962,516	-0.50(-2.51%)
Sep 19, 2008	19.82	20.87	19.36	19.88	0	+0.76(+3.98%)
Sep 18, 2008	18.67	19.33	18.61	19.12	31,950,114	+0.54(+2.91%)
Sep 17, 2008	19.33	19.50	18.58	18.58	27,266,284	-0.93(-4.79%)
Sep 16, 2008	19.87	19.89	18.68	19.51	32,884,262	-0.41(-2.06%)
Sep 15, 2008	19.91	20.40	19.83	19.92	14,868,435	-0.61(-2.99%)
Sep 12, 2008	20.09	20.60	20.09	20.54	11,008,552	+0.33(+1.64%)
Sep 11, 2008	19.84	20.24	19.65	20.20	14,911,608	+0.15(+0.76%)
Sep 10, 2008	19.88	20.09	19.82	20.05	7,557,289	+0.32(+1.63%)
Sep 09, 2008	20.55	20.56	19.73	19.73	15,808,605	-0.73(-3.55%)
Sep 08, 2008	20.02	20.48	20.02	20.46	11,562,535	+0.53(+2.68%)
Sep 05, 2008	20.30	20.33	19.84	19.92	0	-0.43(-2.10%)
Sep 04, 2008	20.58	20.69	20.29	20.35	7,460,044	-0.26(-1.28%)
Sep 03, 2008	20.94	20.94	20.53	20.61	6,112,312	-0.30(-1.45%)

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.