Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.97	17.80	16.97	17.58	6,769,483	+0.62(+3.65%)
Nov 26, 2008	16.27	17.18	15.62	16.96	13,685,384	+0.80(+4.93%)
Nov 25, 2008	14.94	16.40	14.43	16.16	20,648,320	+1.30(+8.74%)
Nov 24, 2008	13.34	14.97	13.08	14.86	18,082,090	+2.07(+16.14%)
Nov 21, 2008	11.95	12.86	11.61	12.80	19,371,466	+1.26(+10.96%)
Nov 20, 2008	13.41	13.56	11.27	11.53	23,304,360	-2.10(-15.40%)
Nov 19, 2008	14.88	15.21	13.50	13.63	14,477,720	-1.41(-9.36%)
Nov 18, 2008	14.73	15.18	14.15	15.04	12,393,005	+0.36(+2.43%)
Nov 17, 2008	15.73	15.84	14.58	14.68	9,075,360	-1.13(-7.13%)
Nov 14, 2008	16.44	17.41	15.71	15.81	0	-1.01(-6.01%)
Nov 13, 2008	15.50	16.94	14.50	16.82	15,343,952	+1.47(+9.57%)
Nov 12, 2008	16.44	16.60	15.17	15.35	11,244,521	-1.35(-8.09%)
Nov 11, 2008	17.17	17.43	16.49	16.71	10,648,958	-0.81(-4.65%)
Nov 10, 2008	17.77	18.02	17.22	17.52	8,844,713	-0.00(-0.02%)
Nov 07, 2008	16.91	17.77	16.66	17.52	8,782,696	+0.75(+4.45%)
Nov 06, 2008	17.04	17.49	16.51	16.78	12,148,645	-0.44(-2.53%)
Nov 05, 2008	18.10	18.69	17.10	17.21	10,799,550	-1.15(-6.29%)
Nov 04, 2008	16.81	18.52	16.37	18.37	15,848,132	+1.76(+10.57%)
Nov 03, 2008	16.67	17.02	16.23	16.61	7,197,915	-0.15(-0.90%)
Oct 31, 2008	16.25	16.90	15.49	16.76	14,472,650	+0.42(+2.60%)
Oct 30, 2008	15.78	16.66	15.78	16.34	14,687,457	+0.99(+6.44%)
Oct 29, 2008	15.38	16.49	14.95	15.35	12,502,450	-0.42(-2.69%)
Oct 28, 2008	14.13	15.97	13.95	15.77	15,846,093	+2.07(+15.08%)
Oct 27, 2008	14.63	14.82	13.61	13.71	12,128,389	-1.01(-6.84%)
Oct 24, 2008	12.87	15.13	12.22	14.71	14,121,001	+0.97(+7.05%)
Oct 23, 2008	14.39	14.76	12.60	13.75	14,893,200	-0.35(-2.50%)
Oct 22, 2008	15.94	16.07	14.01	14.10	14,031,630	-2.17(-13.34%)
Oct 21, 2008	16.60	17.24	16.15	16.27	10,202,863	-0.51(-3.02%)
Oct 20, 2008	16.49	17.12	16.04	16.77	8,229,738	+0.44(+2.71%)
Oct 17, 2008	15.14	17.09	15.14	16.33	0	+0.31(+1.96%)
Oct 16, 2008	15.94	16.38	14.42	16.02	14,762,703	+0.23(+1.44%)
Oct 15, 2008	17.01	17.62	15.48	15.79	12,599,365	-1.65(-9.46%)
Oct 14, 2008	17.55	18.37	16.77	17.44	17,860,118	+0.78(+4.70%)
Oct 13, 2008	16.06	16.99	15.00	16.66	14,671,248	+1.70(+11.39%)
Oct 10, 2008	14.39	15.90	12.39	14.95	28,434,968	-0.08(-0.50%)
Oct 09, 2008	18.36	18.58	14.11	15.03	30,533,962	-3.13(-17.22%)
Oct 08, 2008	17.04	18.91	16.09	18.16	13,052,631	+0.48(+2.70%)
Oct 07, 2008	18.61	18.73	17.47	17.68	11,672,830	-0.93(-4.98%)
Oct 06, 2008	19.38	19.52	17.41	18.61	13,366,072	-1.12(-5.70%)
Oct 03, 2008	20.68	21.63	19.69	19.73	0	-0.66(-3.25%)
Oct 02, 2008	22.08	22.39	20.19	20.39	9,362,315	-1.57(-7.15%)
Oct 01, 2008	21.85	22.99	21.20	21.96	7,993,336	-0.28(-1.24%)
Sep 30, 2008	21.18	22.76	20.44	22.24	10,293,827	+2.84(+14.63%)
Sep 29, 2008	22.94	23.05	19.40	19.40	11,414,080	-3.27(-14.41%)
Sep 26, 2008	22.71	23.14	22.50	22.67	0	-0.20(-0.86%)
Sep 25, 2008	23.92	24.07	22.86	22.86	7,601,059	-0.45(-1.95%)
Sep 24, 2008	23.60	23.92	22.71	23.32	6,571,925	+0.28(+1.23%)
Sep 23, 2008	22.74	23.84	22.45	23.04	5,569,471	+0.16(+0.70%)
Sep 22, 2008	24.69	24.85	22.62	22.88	6,741,653	-1.19(-4.95%)
Sep 19, 2008	25.19	25.74	22.35	24.07	0	-0.25(-1.04%)
Sep 18, 2008	21.68	24.32	21.39	24.32	23,544,892	+2.95(+13.80%)
Sep 17, 2008	21.95	22.43	21.13	21.37	19,545,944	-0.74(-3.34%)
Sep 16, 2008	21.29	22.13	21.14	22.11	17,739,640	+0.64(+2.98%)
Sep 15, 2008	21.45	22.51	21.33	21.47	20,262,050	-0.71(-3.21%)
Sep 12, 2008	21.66	22.29	21.64	22.18	0	+0.19(+0.84%)
Sep 11, 2008	21.05	22.05	20.91	22.00	13,126,738	+0.42(+1.95%)
Sep 10, 2008	21.38	21.86	21.01	21.58	9,870,363	+0.34(+1.62%)
Sep 09, 2008	21.69	22.02	20.89	21.23	12,075,602	-0.59(-2.71%)
Sep 08, 2008	22.64	23.30	20.85	21.82	17,451,878	-0.01(-0.05%)
Sep 05, 2008	21.21	21.87	21.10	21.84	0	+0.47(+2.18%)
Sep 04, 2008	21.71	21.80	21.33	21.37	12,699,270	-0.57(-2.59%)
Sep 03, 2008	21.63	21.96	21.38	21.94	12,726,151	+0.17(+0.78%)

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.