Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.80	15.96	15.10	15.31	4,265,684	-0.70(-4.37%)
Nov 26, 2008	15.04	16.10	14.81	16.01	10,083,419	+0.89(+5.89%)
Nov 25, 2008	15.57	15.70	14.70	15.12	13,672,992	-0.28(-1.82%)
Nov 24, 2008	14.42	15.49	14.29	15.40	11,330,358	+1.31(+9.30%)
Nov 21, 2008	14.02	14.15	13.15	14.09	13,995,137	+0.45(+3.30%)
Nov 20, 2008	13.45	14.33	13.29	13.64	18,441,644	-0.12(-0.87%)
Nov 19, 2008	14.39	14.52	13.70	13.76	14,019,717	-0.62(-4.31%)
Nov 18, 2008	14.76	14.97	13.74	14.38	19,202,324	-0.34(-2.31%)
Nov 17, 2008	15.09	15.31	14.69	14.72	9,623,682	-0.66(-4.29%)
Nov 14, 2008	15.98	16.25	15.19	15.38	10,881,731	-0.97(-5.93%)
Nov 13, 2008	15.10	16.40	14.33	16.35	14,197,595	+1.36(+9.07%)
Nov 12, 2008	15.51	15.81	14.95	14.99	12,501,910	-0.95(-5.96%)
Nov 11, 2008	15.84	16.22	15.51	15.94	7,929,331	-0.13(-0.81%)
Nov 10, 2008	17.01	17.01	15.94	16.07	7,562,406	-0.52(-3.13%)
Nov 07, 2008	16.36	16.76	16.06	16.59	10,387,988	+0.20(+1.22%)
Nov 06, 2008	16.60	16.76	15.75	16.39	20,333,968	-0.67(-3.93%)
Nov 05, 2008	17.49	17.87	17.03	17.06	9,961,777	-0.63(-3.56%)
Nov 04, 2008	17.39	17.76	17.25	17.69	8,505,990	+0.61(+3.57%)
Nov 03, 2008	17.47	17.58	16.69	17.08	10,968,293	+0.00(+0.00%)
Oct 31, 2008	17.70	17.96	16.55	17.08	16,277,447	-0.65(-3.67%)
Oct 30, 2008	17.34	17.94	17.00	17.73	15,968,339	+0.89(+5.29%)
Oct 29, 2008	17.50	17.70	16.56	16.84	17,054,160	-0.91(-5.13%)
Oct 28, 2008	16.91	17.82	16.12	17.75	19,520,860	+1.36(+8.30%)
Oct 27, 2008	15.59	17.39	15.31	16.39	22,436,848	+0.75(+4.80%)
Oct 24, 2008	14.51	16.49	14.50	15.64	24,133,028	+0.23(+1.49%)
Oct 23, 2008	14.76	15.94	14.55	15.41	26,002,592	+0.71(+4.83%)
Oct 22, 2008	15.07	15.90	14.45	14.70	30,228,306	+0.90(+6.52%)
Oct 21, 2008	14.02	14.23	13.37	13.80	16,282,222	-0.60(-4.17%)
Oct 20, 2008	14.36	14.67	13.70	14.40	13,294,591	+0.34(+2.42%)
Oct 17, 2008	14.24	15.78	13.80	14.06	15,462,693	-0.42(-2.90%)
Oct 16, 2008	13.91	14.48	12.98	14.48	16,774,657	+0.73(+5.31%)
Oct 15, 2008	14.97	15.78	13.73	13.75	13,572,056	-1.35(-8.94%)
Oct 14, 2008	16.96	17.08	15.01	15.10	15,957,187	-1.27(-7.76%)
Oct 13, 2008	15.63	16.49	15.02	16.37	14,903,939	+1.51(+10.16%)
Oct 10, 2008	14.50	15.75	13.52	14.86	19,418,648	+0.06(+0.41%)
Oct 09, 2008	15.39	15.81	14.46	14.80	14,361,487	-0.05(-0.34%)
Oct 08, 2008	14.01	15.73	13.92	14.85	20,527,292	+0.18(+1.23%)
Oct 07, 2008	16.35	16.56	14.66	14.67	15,793,239	-1.32(-8.26%)
Oct 06, 2008	16.05	16.45	15.37	15.99	22,138,380	-0.64(-3.85%)
Oct 03, 2008	17.05	17.83	16.56	16.63	15,227,895	-0.17(-1.01%)
Oct 02, 2008	18.24	18.47	16.68	16.80	14,064,930	-1.58(-8.60%)
Oct 01, 2008	18.52	19.02	18.11	18.38	13,537,150	-0.25(-1.34%)
Sep 30, 2008	17.76	18.74	17.51	18.63	13,200,686	+1.44(+8.38%)
Sep 29, 2008	18.49	18.55	17.19	17.19	15,289,771	-1.89(-9.91%)
Sep 26, 2008	18.88	19.25	18.65	19.08	11,613,294	-0.39(-2.00%)
Sep 25, 2008	19.69	19.75	19.07	19.47	13,564,313	+0.08(+0.41%)
Sep 24, 2008	18.81	19.62	18.60	19.39	16,400,399	+1.00(+5.44%)
Sep 23, 2008	19.81	19.99	18.30	18.39	23,502,284	-1.41(-7.12%)
Sep 22, 2008	21.31	21.31	19.77	19.80	10,364,883	-1.59(-7.43%)
Sep 19, 2008	21.64	22.46	20.39	21.39	19,386,520	+0.80(+3.89%)
Sep 18, 2008	19.57	20.60	18.55	20.59	16,660,271	+1.39(+7.24%)
Sep 17, 2008	20.12	20.45	19.20	19.20	15,935,743	-1.45(-7.02%)
Sep 16, 2008	20.61	21.35	19.89	20.65	19,122,240	-0.72(-3.37%)
Sep 15, 2008	21.32	21.93	21.14	21.37	13,095,535	-0.78(-3.52%)
Sep 12, 2008	22.10	22.41	21.60	22.15	10,695,049	-0.13(-0.58%)
Sep 11, 2008	21.56	22.48	21.42	22.28	13,522,922	+0.26(+1.18%)
Sep 10, 2008	21.36	22.20	21.24	22.02	14,852,759	+0.95(+4.51%)
Sep 09, 2008	21.75	21.92	21.02	21.07	17,145,532	-0.73(-3.35%)
Sep 08, 2008	22.75	22.92	21.45	21.80	17,003,410	-0.53(-2.37%)
Sep 05, 2008	21.67	22.61	21.57	22.33	14,496,045	+0.11(+0.50%)
Sep 04, 2008	22.40	22.61	22.00	22.22	17,870,470	-0.45(-1.99%)
Sep 03, 2008	23.70	23.81	22.46	22.67	16,713,340	-1.10(-4.63%)

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.