Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.34	13.34	12.49	12.91	5,636,628	-0.23(-1.76%)
Nov 26, 2008	12.23	13.25	12.20	13.14	12,422,688	+0.67(+5.40%)
Nov 25, 2008	12.62	13.19	12.20	12.47	17,078,762	+0.07(+0.55%)
Nov 24, 2008	11.31	12.66	11.10	12.40	22,552,986	+1.41(+12.82%)
Nov 21, 2008	11.86	11.86	10.24	10.99	21,352,114	+0.13(+1.21%)
Nov 20, 2008	11.19	12.08	10.74	10.86	18,587,130	-0.72(-6.24%)
Nov 19, 2008	12.54	12.81	10.92	11.59	31,678,612	-1.49(-11.40%)
Nov 18, 2008	12.88	13.43	12.58	13.08	14,921,875	+0.12(+0.96%)
Nov 17, 2008	13.35	13.64	12.93	12.95	14,500,985	-0.80(-5.85%)
Nov 14, 2008	14.21	14.68	13.67	13.76	0	-0.95(-6.49%)
Nov 13, 2008	13.59	14.73	13.09	14.71	22,455,988	+1.01(+7.37%)
Nov 12, 2008	13.09	14.20	12.91	13.70	41,744,136	-1.19(-8.00%)
Nov 11, 2008	15.25	15.43	14.68	14.89	12,318,906	-0.83(-5.28%)
Nov 10, 2008	16.71	17.12	15.46	15.72	12,300,464	-0.24(-1.49%)
Nov 07, 2008	15.99	16.31	15.65	15.96	9,239,671	-0.11(-0.66%)
Nov 06, 2008	16.21	17.15	15.65	16.06	18,293,948	-0.52(-3.16%)
Nov 05, 2008	17.02	17.09	16.46	16.59	13,748,300	-0.55(-3.20%)
Nov 04, 2008	18.00	18.00	16.64	17.14	16,224,331	-0.17(-1.01%)
Nov 03, 2008	16.84	18.01	16.66	17.31	16,892,412	+0.55(+3.27%)
Oct 31, 2008	15.78	16.88	15.40	16.76	0	+1.42(+9.22%)
Oct 30, 2008	15.45	15.50	14.93	15.35	12,060,705	+0.91(+6.31%)
Oct 29, 2008	14.92	15.45	14.09	14.44	25,717,806	-0.53(-3.54%)
Oct 28, 2008	14.02	15.41	13.37	14.97	24,520,700	+1.55(+11.58%)
Oct 27, 2008	13.72	14.34	13.41	13.41	12,761,627	-0.62(-4.44%)
Oct 24, 2008	12.48	14.30	12.47	14.04	16,088,782	+0.11(+0.81%)
Oct 23, 2008	14.21	14.48	13.14	13.92	17,618,470	-0.33(-2.32%)
Oct 22, 2008	15.19	15.19	13.72	14.25	12,559,496	-1.04(-6.81%)
Oct 21, 2008	15.50	15.70	15.23	15.30	12,245,322	-0.30(-1.92%)
Oct 20, 2008	15.99	16.14	15.31	15.60	17,823,880	+0.16(+1.05%)
Oct 17, 2008	15.21	16.09	15.00	15.43	0	-0.20(-1.28%)
Oct 16, 2008	15.39	15.74	14.70	15.63	21,463,814	+0.31(+1.99%)
Oct 15, 2008	16.54	16.85	15.13	15.33	17,512,784	-1.55(-9.16%)
Oct 14, 2008	17.73	17.83	16.50	16.87	19,615,684	-0.04(-0.26%)
Oct 13, 2008	16.97	17.16	16.09	16.92	18,455,456	+0.86(+5.36%)
Oct 10, 2008	15.01	16.79	14.70	16.06	25,260,998	-0.35(-2.13%)
Oct 09, 2008	18.49	18.49	16.08	16.41	19,914,748	-1.71(-9.46%)
Oct 08, 2008	18.58	19.62	18.12	18.12	26,953,398	-0.80(-4.22%)
Oct 07, 2008	20.02	20.57	18.83	18.92	17,130,662	-1.29(-6.39%)
Oct 06, 2008	20.08	20.76	19.25	20.21	19,139,326	-0.79(-3.77%)
Oct 03, 2008	21.76	22.14	20.80	21.00	0	-0.36(-1.69%)
Oct 02, 2008	22.52	22.67	21.24	21.36	12,987,722	-1.32(-5.81%)
Oct 01, 2008	23.04	23.35	22.41	22.68	10,936,342	-0.61(-2.61%)
Sep 30, 2008	22.97	23.51	22.40	23.29	10,633,828	+0.57(+2.52%)
Sep 29, 2008	23.90	24.26	22.13	22.72	15,102,327	-1.58(-6.49%)
Sep 26, 2008	23.60	24.29	23.39	24.29	0	+0.25(+1.03%)
Sep 25, 2008	23.97	24.75	23.55	24.05	14,575,736	+0.38(+1.60%)
Sep 24, 2008	23.44	24.10	23.35	23.67	13,071,486	+0.15(+0.63%)
Sep 23, 2008	24.51	24.77	23.33	23.52	15,266,476	-0.86(-3.54%)
Sep 22, 2008	26.03	26.06	24.16	24.38	15,606,370	-1.38(-5.37%)
Sep 19, 2008	26.85	62.51	25.59	25.77	0	+0.05(+0.19%)
Sep 18, 2008	25.24	25.75	24.10	25.72	20,709,794	+1.01(+4.07%)
Sep 17, 2008	25.49	26.08	24.60	24.71	21,275,470	-1.62(-6.16%)
Sep 16, 2008	25.28	26.49	24.53	26.33	32,275,722	-0.81(-2.97%)
Sep 15, 2008	26.83	27.95	26.83	27.14	15,621,770	-0.49(-1.78%)
Sep 12, 2008	27.69	28.03	27.45	27.63	16,698,183	-0.94(-3.28%)
Sep 11, 2008	27.69	28.59	27.38	28.57	14,106,065	+0.49(+1.75%)
Sep 10, 2008	27.90	28.47	27.61	28.08	10,561,141	+0.25(+0.92%)
Sep 09, 2008	28.61	28.92	27.75	27.82	16,414,343	-1.32(-4.54%)
Sep 08, 2008	28.73	29.50	28.15	29.14	15,024,246	+1.25(+4.47%)
Sep 05, 2008	27.57	28.08	27.25	27.90	0	-0.04(-0.13%)
Sep 04, 2008	28.26	28.57	27.77	27.93	12,340,300	-0.63(-2.22%)
Sep 03, 2008	28.02	28.94	27.76	28.57	13,928,335	+0.13(+0.46%)

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.