Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.02	18.95	17.67	18.91	8,823,787	+0.82(+4.53%)
Nov 26, 2008	16.96	18.27	16.75	18.09	15,276,413	+0.75(+4.35%)
Nov 25, 2008	17.62	18.21	16.47	17.33	30,077,400	+0.15(+0.90%)
Nov 24, 2008	15.56	17.70	14.99	17.18	30,663,302	+2.02(+13.32%)
Nov 21, 2008	14.94	15.44	13.42	15.16	40,085,676	+1.18(+8.47%)
Nov 20, 2008	15.00	15.52	13.73	13.97	31,321,662	-1.22(-8.06%)
Nov 19, 2008	15.38	15.92	15.01	15.20	28,450,246	-0.52(-3.30%)
Nov 18, 2008	15.37	16.37	15.00	15.72	25,896,056	+0.01(+0.05%)
Nov 17, 2008	15.79	16.65	15.56	15.71	20,220,598	-0.50(-3.10%)
Nov 14, 2008	16.22	17.44	15.95	16.21	0	-0.64(-3.80%)
Nov 13, 2008	16.10	17.55	13.42	16.85	58,837,044	+0.59(+3.64%)
Nov 12, 2008	17.00	17.24	16.02	16.26	44,111,188	-1.91(-10.49%)
Nov 11, 2008	18.91	19.06	17.84	18.17	24,623,748	-1.28(-6.59%)
Nov 10, 2008	21.02	21.12	19.06	19.45	14,717,974	-1.08(-5.25%)
Nov 07, 2008	20.39	20.75	19.71	20.53	16,633,599	+0.32(+1.56%)
Nov 06, 2008	22.30	22.56	19.91	20.21	27,035,332	-2.36(-10.46%)
Nov 05, 2008	23.52	24.19	22.37	22.57	15,892,600	-1.61(-6.67%)
Nov 04, 2008	23.73	24.54	23.21	24.19	19,248,514	+1.22(+5.30%)
Nov 03, 2008	22.15	23.25	22.03	22.97	15,428,383	+0.67(+2.98%)
Oct 31, 2008	20.88	22.65	20.76	22.30	0	+1.17(+5.53%)
Oct 30, 2008	20.74	21.71	20.68	21.14	19,555,120	+0.69(+3.37%)
Oct 29, 2008	20.51	21.68	20.07	20.45	21,855,778	-0.21(-1.02%)
Oct 28, 2008	19.68	20.83	18.12	20.66	21,111,624	+1.94(+10.36%)
Oct 27, 2008	19.30	20.11	18.63	18.72	12,968,973	-0.79(-4.03%)
Oct 24, 2008	18.31	20.07	17.90	19.51	22,607,752	-0.39(-1.96%)
Oct 23, 2008	20.41	20.44	18.60	19.90	20,528,012	-0.40(-1.96%)
Oct 22, 2008	20.40	21.23	19.64	20.29	24,808,098	-1.11(-5.19%)
Oct 21, 2008	20.50	21.96	19.26	21.40	37,279,796	+1.65(+8.38%)
Oct 20, 2008	19.43	19.80	18.55	19.75	22,531,966	+0.83(+4.37%)
Oct 17, 2008	18.59	20.63	18.34	18.92	0	-0.25(-1.31%)
Oct 16, 2008	20.16	20.18	17.85	19.17	28,935,884	-0.62(-3.15%)
Oct 15, 2008	21.98	22.18	19.47	19.80	23,397,774	-3.07(-13.41%)
Oct 14, 2008	23.56	25.66	21.66	22.86	29,281,142	+0.72(+3.26%)
Oct 13, 2008	20.07	22.90	19.21	22.14	28,121,038	+3.37(+17.93%)
Oct 10, 2008	18.23	20.28	16.63	18.78	56,273,716	-0.69(-3.54%)
Oct 09, 2008	22.67	23.15	18.92	19.47	35,912,056	-2.53(-11.50%)
Oct 08, 2008	21.90	24.62	21.90	22.00	24,453,166	-0.92(-4.00%)
Oct 07, 2008	24.92	26.36	22.62	22.91	25,849,206	-1.48(-6.05%)
Oct 06, 2008	24.19	25.42	22.19	24.39	30,292,552	-0.65(-2.59%)
Oct 03, 2008	27.05	27.17	24.74	25.04	0	-1.03(-3.95%)
Oct 02, 2008	28.63	28.63	25.95	26.07	19,022,336	-2.60(-9.05%)
Oct 01, 2008	28.32	29.04	27.68	28.66	10,666,363	-0.07(-0.25%)
Sep 30, 2008	27.93	28.94	26.76	28.74	16,059,497	+2.34(+8.85%)
Sep 29, 2008	30.95	30.95	26.40	26.40	24,215,906	-5.64(-17.59%)
Sep 26, 2008	29.70	32.10	28.67	32.04	0	+1.35(+4.41%)
Sep 25, 2008	30.55	31.92	30.35	30.68	9,456,405	+0.27(+0.88%)
Sep 24, 2008	31.18	31.41	29.69	30.42	8,751,093	-0.63(-2.04%)
Sep 23, 2008	29.99	31.23	29.49	31.05	12,668,357	+0.80(+2.65%)
Sep 22, 2008	32.38	32.85	29.54	30.25	18,433,700	-2.52(-7.70%)
Sep 19, 2008	32.39	33.34	30.45	32.77	0	+2.17(+7.10%)
Sep 18, 2008	27.66	31.02	26.73	30.59	53,041,784	+3.80(+14.16%)
Sep 17, 2008	28.67	29.10	25.70	26.80	46,112,640	-2.46(-8.40%)
Sep 16, 2008	27.74	29.32	27.71	29.26	33,819,828	+0.48(+1.66%)
Sep 15, 2008	30.00	31.43	28.75	28.78	38,903,940	-2.81(-8.91%)
Sep 12, 2008	30.85	31.92	30.53	31.59	16,000,007	+0.15(+0.49%)
Sep 11, 2008	30.38	31.55	29.96	31.44	23,705,676	+0.49(+1.57%)
Sep 10, 2008	31.46	32.01	30.56	30.95	16,897,126	-0.06(-0.21%)
Sep 09, 2008	32.74	33.13	30.93	31.02	20,716,456	-1.85(-5.63%)
Sep 08, 2008	33.49	33.90	32.04	32.87	30,724,864	+0.91(+2.84%)
Sep 05, 2008	30.98	32.01	30.59	31.96	0	+0.53(+1.68%)
Sep 04, 2008	32.44	32.52	31.09	31.43	23,021,326	-1.75(-5.28%)
Sep 03, 2008	32.85	33.25	32.28	33.18	14,489,128	+0.23(+0.69%)

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.