Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.33	13.33	12.48	12.90	5,641,219	-0.23(-1.76%)
Nov 26, 2008	12.22	13.24	12.19	13.13	12,432,806	+0.67(+5.40%)
Nov 25, 2008	12.61	13.18	12.19	12.46	17,092,674	+0.07(+0.55%)
Nov 24, 2008	11.30	12.65	11.09	12.39	22,571,356	+1.41(+12.82%)
Nov 21, 2008	11.85	11.85	10.23	10.98	21,369,506	+0.13(+1.21%)
Nov 20, 2008	11.18	12.07	10.74	10.85	18,602,270	-0.72(-6.24%)
Nov 19, 2008	12.53	12.80	10.92	11.58	31,704,414	-1.49(-11.40%)
Nov 18, 2008	12.87	13.42	12.57	13.07	14,934,029	+0.12(+0.96%)
Nov 17, 2008	13.34	13.63	12.92	12.94	14,512,796	-0.80(-5.85%)
Nov 14, 2008	14.20	14.67	13.66	13.74	0	-0.95(-6.49%)
Nov 13, 2008	13.58	14.72	13.08	14.70	22,474,278	+1.01(+7.37%)
Nov 12, 2008	13.08	14.19	12.90	13.69	41,778,136	-1.19(-8.00%)
Nov 11, 2008	15.23	15.42	14.67	14.88	12,328,940	-0.83(-5.28%)
Nov 10, 2008	16.70	17.10	15.45	15.71	12,310,483	-0.24(-1.49%)
Nov 07, 2008	15.97	16.29	15.63	15.94	9,247,197	-0.11(-0.66%)
Nov 06, 2008	16.20	17.13	15.64	16.05	18,308,850	-0.52(-3.16%)
Nov 05, 2008	17.01	17.07	16.45	16.57	13,759,498	-0.55(-3.20%)
Nov 04, 2008	17.99	17.99	16.63	17.12	16,237,546	-0.17(-1.01%)
Nov 03, 2008	16.83	17.99	16.65	17.30	16,906,172	+0.55(+3.27%)
Oct 31, 2008	15.76	16.87	15.39	16.75	0	+1.41(+9.22%)
Oct 30, 2008	15.43	15.49	14.92	15.33	12,070,528	+0.91(+6.31%)
Oct 29, 2008	14.91	15.44	14.08	14.42	25,738,752	-0.53(-3.54%)
Oct 28, 2008	14.01	15.40	13.36	14.95	24,540,672	+1.55(+11.58%)
Oct 27, 2008	13.71	14.33	13.40	13.40	12,772,021	-0.62(-4.44%)
Oct 24, 2008	12.47	14.29	12.46	14.02	16,101,886	+0.11(+0.81%)
Oct 23, 2008	14.20	14.47	13.13	13.91	17,632,820	-0.33(-2.32%)
Oct 22, 2008	15.18	15.18	13.71	14.24	12,569,726	-1.04(-6.81%)
Oct 21, 2008	15.49	15.69	15.21	15.28	12,255,296	-0.30(-1.92%)
Oct 20, 2008	15.98	16.12	15.30	15.58	17,838,398	+0.16(+1.05%)
Oct 17, 2008	15.20	16.07	14.98	15.42	0	-0.20(-1.28%)
Oct 16, 2008	15.38	15.73	14.69	15.62	21,481,296	+0.31(+1.99%)
Oct 15, 2008	16.53	16.83	15.12	15.31	17,527,048	-1.55(-9.16%)
Oct 14, 2008	17.72	17.81	16.49	16.86	19,631,662	-0.04(-0.26%)
Oct 13, 2008	16.95	17.15	16.07	16.90	18,470,488	+0.86(+5.36%)
Oct 10, 2008	15.00	16.77	14.69	16.04	25,281,572	-0.35(-2.13%)
Oct 09, 2008	18.47	18.47	16.07	16.39	19,930,970	-1.71(-9.46%)
Oct 08, 2008	18.57	19.60	18.11	18.11	26,975,352	-0.80(-4.22%)
Oct 07, 2008	20.00	20.55	18.82	18.90	17,144,614	-1.29(-6.39%)
Oct 06, 2008	20.06	20.74	19.23	20.19	19,154,914	-0.79(-3.77%)
Oct 03, 2008	21.74	22.12	20.79	20.98	0	-0.36(-1.69%)
Oct 02, 2008	22.50	22.65	21.22	21.35	12,998,303	-1.32(-5.81%)
Oct 01, 2008	23.02	23.33	22.39	22.66	10,945,252	-0.61(-2.61%)
Sep 30, 2008	22.95	23.49	22.38	23.27	10,642,491	+0.57(+2.51%)
Sep 29, 2008	23.88	24.24	22.12	22.70	15,114,631	-1.58(-6.49%)
Sep 26, 2008	23.58	24.27	23.37	24.27	0	+0.25(+1.03%)
Sep 25, 2008	23.95	24.73	23.53	24.03	14,587,611	+0.38(+1.60%)
Sep 24, 2008	23.42	24.08	23.33	23.65	13,082,135	+0.15(+0.63%)
Sep 23, 2008	24.49	24.75	23.31	23.50	15,278,913	-0.86(-3.54%)
Sep 22, 2008	26.01	26.04	24.14	24.36	15,619,084	-1.38(-5.37%)
Sep 19, 2008	26.83	62.46	25.57	25.75	0	+0.05(+0.19%)
Sep 18, 2008	25.22	25.73	24.08	25.70	20,726,666	+1.01(+4.07%)
Sep 17, 2008	25.47	26.06	24.58	24.69	21,292,802	-1.62(-6.16%)
Sep 16, 2008	25.25	26.47	24.51	26.31	32,302,016	-0.81(-2.97%)
Sep 15, 2008	26.81	27.92	26.81	27.12	15,634,497	-0.49(-1.78%)
Sep 12, 2008	27.67	28.00	27.43	27.61	16,711,787	-0.94(-3.28%)
Sep 11, 2008	27.66	28.56	27.36	28.54	14,117,556	+0.49(+1.75%)
Sep 10, 2008	27.88	28.45	27.59	28.05	10,569,745	+0.25(+0.92%)
Sep 09, 2008	28.59	28.90	27.72	27.80	16,427,715	-1.32(-4.54%)
Sep 08, 2008	28.70	29.47	28.13	29.12	15,036,486	+1.25(+4.47%)
Sep 05, 2008	27.55	28.05	27.23	27.87	0	-0.04(-0.13%)
Sep 04, 2008	28.23	28.54	27.74	27.91	12,350,353	-0.63(-2.22%)
Sep 03, 2008	28.00	28.92	27.74	28.54	13,939,682	+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.