Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.79	19.25	18.74	18.99	1,678,066	+0.14(+0.74%)
Nov 26, 2008	16.62	19.43	16.60	18.85	5,434,042	+1.94(+11.47%)
Nov 25, 2008	17.92	17.95	15.78	16.91	5,779,613	-0.71(-4.03%)
Nov 24, 2008	15.45	18.25	15.05	17.62	7,111,792	+2.48(+16.38%)
Nov 21, 2008	14.73	15.17	14.11	15.14	7,891,784	+0.76(+5.29%)
Nov 20, 2008	14.98	15.50	13.95	14.38	9,962,838	-0.83(-5.46%)
Nov 19, 2008	16.42	16.72	15.09	15.21	9,828,066	-1.25(-7.59%)
Nov 18, 2008	16.53	17.31	15.75	16.46	6,513,802	-0.26(-1.56%)
Nov 17, 2008	17.20	17.46	16.71	16.72	4,782,218	-0.55(-3.18%)
Nov 14, 2008	18.24	19.63	17.18	17.27	0	-2.01(-10.43%)
Nov 13, 2008	18.03	19.28	16.39	19.28	7,463,317	+0.71(+3.82%)
Nov 12, 2008	19.06	19.40	18.40	18.57	7,035,202	-0.93(-4.77%)
Nov 11, 2008	19.55	20.16	18.84	19.50	5,512,058	-0.51(-2.55%)
Nov 10, 2008	22.98	22.98	19.54	20.01	7,668,098	-2.39(-10.67%)
Nov 07, 2008	22.14	23.10	21.21	22.40	4,073,089	+0.50(+2.28%)
Nov 06, 2008	22.03	24.22	21.55	21.90	9,608,137	-0.33(-1.48%)
Nov 05, 2008	22.97	23.41	22.05	22.23	4,615,828	-0.95(-4.10%)
Nov 04, 2008	23.16	23.77	22.73	23.18	3,734,402	+0.60(+2.66%)
Nov 03, 2008	23.80	23.94	22.28	22.58	4,358,893	-1.34(-5.60%)
Oct 31, 2008	21.55	24.45	21.45	23.92	7,927,253	+2.43(+11.31%)
Oct 30, 2008	21.91	22.50	20.95	21.49	4,933,488	+0.32(+1.51%)
Oct 29, 2008	21.35	22.53	19.58	21.17	6,897,898	+0.81(+3.98%)
Oct 28, 2008	19.67	20.52	18.49	20.36	7,494,294	+1.59(+8.47%)
Oct 27, 2008	18.51	19.97	18.51	18.77	5,574,587	-0.13(-0.69%)
Oct 24, 2008	18.50	19.54	18.04	18.90	6,572,354	-0.60(-3.08%)
Oct 23, 2008	20.16	20.29	18.03	19.50	8,032,688	-0.81(-3.99%)
Oct 22, 2008	20.94	21.24	19.51	20.31	5,107,614	-1.33(-6.15%)
Oct 21, 2008	21.90	22.63	21.50	21.64	5,070,968	-0.26(-1.19%)
Oct 20, 2008	21.51	21.96	21.17	21.90	5,541,300	+0.81(+3.84%)
Oct 17, 2008	20.41	21.75	20.20	21.09	5,726,265	+0.07(+0.33%)
Oct 16, 2008	20.43	21.58	19.48	21.02	13,077,332	-0.26(-1.22%)
Oct 15, 2008	22.00	22.71	21.25	21.28	6,765,983	-1.50(-6.58%)
Oct 14, 2008	24.56	25.32	21.83	22.78	6,257,758	-0.99(-4.16%)
Oct 13, 2008	24.05	24.34	22.30	23.77	6,379,871	+1.15(+5.08%)
Oct 10, 2008	21.50	24.01	19.58	22.62	13,935,824	-0.80(-3.42%)
Oct 09, 2008	27.60	27.60	23.42	23.42	9,637,408	-3.83(-14.06%)
Oct 08, 2008	26.63	28.87	26.18	27.25	13,486,520	-1.51(-5.25%)
Oct 07, 2008	31.85	31.85	28.74	28.76	7,740,109	-2.23(-7.20%)
Oct 06, 2008	30.32	31.21	28.87	30.99	9,164,790	-0.38(-1.21%)
Oct 03, 2008	33.33	33.62	31.37	31.37	0	-1.43(-4.36%)
Oct 02, 2008	32.74	33.37	32.37	32.80	7,702,178	-0.42(-1.26%)
Oct 01, 2008	33.18	33.73	32.35	33.22	5,507,357	-0.12(-0.36%)
Sep 30, 2008	33.22	33.69	32.09	33.34	5,153,535	+0.30(+0.91%)
Sep 29, 2008	35.33	35.38	31.92	33.04	7,384,318	-2.46(-6.93%)
Sep 26, 2008	34.40	35.54	34.00	35.50	0	-0.40(-1.11%)
Sep 25, 2008	35.06	36.45	34.75	35.90	6,107,466	+0.03(+0.08%)
Sep 24, 2008	36.01	37.02	35.56	35.87	5,477,500	+0.02(+0.06%)
Sep 23, 2008	36.09	36.97	35.51	35.85	5,145,597	-0.33(-0.91%)
Sep 22, 2008	38.08	38.08	35.82	36.18	5,549,221	-1.93(-5.06%)
Sep 19, 2008	41.05	41.62	38.03	38.11	0	+0.03(+0.08%)
Sep 18, 2008	37.41	38.13	35.71	38.08	11,985,953	+0.97(+2.61%)
Sep 17, 2008	39.38	39.47	36.61	37.11	9,089,381	-3.24(-8.03%)
Sep 16, 2008	38.99	41.07	38.60	40.35	9,767,249	+0.08(+0.20%)
Sep 15, 2008	40.02	41.62	39.71	40.27	8,825,036	-1.16(-2.80%)
Sep 12, 2008	42.34	42.79	40.58	41.43	7,845,249	-1.79(-4.14%)
Sep 11, 2008	41.06	43.22	40.44	43.22	7,220,594	+1.25(+2.98%)
Sep 10, 2008	41.26	42.48	40.68	41.97	6,514,656	+1.04(+2.54%)
Sep 09, 2008	43.13	44.20	40.67	40.93	9,593,558	-2.36(-5.45%)
Sep 08, 2008	43.03	43.83	41.35	43.29	7,426,782	+2.50(+6.13%)
Sep 05, 2008	38.98	40.79	38.57	40.79	0	+1.22(+3.08%)
Sep 04, 2008	41.38	41.86	39.40	39.57	6,709,511	-2.07(-4.97%)
Sep 03, 2008	40.82	42.21	40.17	41.64	7,430,166	+1.01(+2.49%)

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.