Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.86	18.86	17.55	18.17	2,092,660	-0.90(-4.72%)
Nov 26, 2008	17.52	19.29	17.03	19.07	4,971,996	+1.18(+6.60%)
Nov 25, 2008	16.19	18.12	16.04	17.89	7,802,202	+1.85(+11.53%)
Nov 24, 2008	15.00	16.36	14.37	16.04	5,086,123	+1.25(+8.45%)
Nov 21, 2008	13.14	14.82	12.95	14.79	7,203,819	+1.97(+15.37%)
Nov 20, 2008	13.26	14.33	12.33	12.82	6,236,249	-0.48(-3.61%)
Nov 19, 2008	14.66	14.97	13.30	13.30	4,805,787	-1.64(-10.98%)
Nov 18, 2008	15.65	16.05	14.10	14.94	7,288,617	-0.77(-4.90%)
Nov 17, 2008	16.04	16.14	15.48	15.71	5,687,425	-0.33(-2.06%)
Nov 14, 2008	16.42	17.77	15.91	16.04	8,097,369	-0.62(-3.72%)
Nov 13, 2008	15.93	16.76	14.37	16.66	13,758,900	+1.45(+9.53%)
Nov 12, 2008	16.84	16.84	15.02	15.21	6,568,433	-1.71(-10.11%)
Nov 11, 2008	15.83	17.88	14.93	16.92	11,367,471	+0.94(+5.88%)
Nov 10, 2008	17.14	18.00	15.67	15.98	9,716,924	-1.52(-8.69%)
Nov 07, 2008	18.51	18.83	16.61	17.50	7,381,814	-0.75(-4.11%)
Nov 06, 2008	19.76	19.85	18.16	18.25	7,065,710	-1.88(-9.34%)
Nov 05, 2008	22.07	22.26	20.10	20.13	4,980,480	-2.18(-9.77%)
Nov 04, 2008	21.20	22.38	20.70	22.31	3,200,458	+1.40(+6.70%)
Nov 03, 2008	21.36	22.68	20.70	20.91	3,003,432	-0.83(-3.82%)
Oct 31, 2008	20.60	21.83	20.20	21.74	3,844,387	+1.35(+6.62%)
Oct 30, 2008	22.24	22.79	20.12	20.39	4,952,011	-1.24(-5.73%)
Oct 29, 2008	21.23	22.85	20.63	21.63	3,430,780	+0.39(+1.84%)
Oct 28, 2008	19.13	21.39	18.55	21.24	5,375,242	+2.63(+14.13%)
Oct 27, 2008	18.83	20.23	18.49	18.61	3,239,382	-0.60(-3.12%)
Oct 24, 2008	18.15	19.71	18.05	19.21	5,647,064	-0.91(-4.52%)
Oct 23, 2008	22.01	22.58	18.46	20.12	6,269,513	-1.70(-7.79%)
Oct 22, 2008	23.15	23.22	21.04	21.82	4,470,402	-1.72(-7.31%)
Oct 21, 2008	23.87	24.46	23.14	23.54	4,677,842	+0.15(+0.64%)
Oct 20, 2008	23.49	23.61	22.75	23.39	4,184,311	+0.89(+3.96%)
Oct 17, 2008	21.33	23.45	21.30	22.50	3,454,832	+0.67(+3.07%)
Oct 16, 2008	21.75	22.35	20.06	21.83	7,523,911	+0.60(+2.83%)
Oct 15, 2008	23.76	23.96	21.16	21.23	5,229,041	-2.66(-11.13%)
Oct 14, 2008	26.02	26.60	23.79	23.89	6,165,903	-1.93(-7.47%)
Oct 13, 2008	25.70	25.88	24.81	25.82	5,879,248	+2.26(+9.59%)
Oct 10, 2008	21.64	24.53	20.77	23.56	7,913,542	+0.65(+2.84%)
Oct 09, 2008	23.97	25.18	22.41	22.91	6,178,442	-0.92(-3.86%)
Oct 08, 2008	23.98	25.69	23.37	23.83	6,007,515	-0.47(-1.93%)
Oct 07, 2008	26.05	26.25	24.28	24.30	7,167,013	-1.14(-4.48%)
Oct 06, 2008	25.83	26.15	23.57	25.44	8,650,004	-1.11(-4.18%)
Oct 03, 2008	28.77	29.25	26.30	26.55	9,372,586	-2.43(-8.39%)
Oct 02, 2008	31.50	31.68	28.68	28.98	7,209,661	-2.63(-8.32%)
Oct 01, 2008	31.57	32.23	30.98	31.61	2,934,479	-0.26(-0.82%)
Sep 30, 2008	33.02	33.02	30.83	31.87	5,373,252	-0.34(-1.06%)
Sep 29, 2008	33.62	34.05	31.42	32.21	7,963,874	-2.73(-7.81%)
Sep 26, 2008	33.89	35.06	33.75	34.94	1,841,491	+0.65(+1.90%)
Sep 25, 2008	34.71	35.76	34.00	34.29	2,630,565	-0.46(-1.32%)
Sep 24, 2008	34.16	35.39	33.75	34.75	4,353,445	+0.73(+2.15%)
Sep 23, 2008	33.46	34.25	33.21	34.02	2,629,991	+0.48(+1.43%)
Sep 22, 2008	35.21	35.73	33.20	33.54	3,464,090	-2.22(-6.21%)
Sep 19, 2008	37.24	38.11	35.10	35.76	5,327,635	+0.35(+0.99%)
Sep 18, 2008	33.78	35.85	32.38	35.41	5,866,820	+1.41(+4.15%)
Sep 17, 2008	35.12	36.34	33.84	34.00	4,536,465	-1.75(-4.90%)
Sep 16, 2008	34.86	36.34	34.31	35.75	4,875,746	+0.52(+1.48%)
Sep 15, 2008	34.78	36.86	34.61	35.23	3,442,587	-1.26(-3.45%)
Sep 12, 2008	36.29	36.94	35.80	36.49	2,870,135	-0.12(-0.33%)
Sep 11, 2008	35.76	36.88	35.36	36.61	3,252,233	+0.16(+0.44%)
Sep 10, 2008	36.05	36.74	35.34	36.45	2,565,756	+0.50(+1.39%)
Sep 09, 2008	37.09	37.56	35.73	35.95	3,264,191	-1.25(-3.36%)
Sep 08, 2008	37.97	38.40	36.56	37.20	3,311,991	+0.64(+1.75%)
Sep 05, 2008	35.49	36.73	34.52	36.56	4,097,853	+0.62(+1.73%)
Sep 04, 2008	36.12	36.76	35.76	35.94	2,902,370	-0.71(-1.94%)
Sep 03, 2008	37.06	37.63	36.03	36.65	3,417,914	-0.41(-1.11%)

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.