Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.09	19.29	18.75	19.16	3,908,897	-0.03(-0.15%)
Nov 26, 2008	17.22	19.36	17.22	19.19	10,487,697	+1.57(+8.92%)
Nov 25, 2008	17.72	18.07	16.72	17.62	11,311,140	+0.01(+0.03%)
Nov 24, 2008	15.59	18.14	15.05	17.61	14,457,028	+2.27(+14.80%)
Nov 21, 2008	15.32	15.43	14.24	15.34	16,714,765	+0.69(+4.68%)
Nov 20, 2008	15.25	16.82	14.55	14.65	19,962,918	-0.83(-5.34%)
Nov 19, 2008	16.38	16.60	15.35	15.48	10,508,422	-1.02(-6.19%)
Nov 18, 2008	16.06	16.87	15.91	16.50	10,330,804	+0.40(+2.48%)
Nov 17, 2008	16.82	17.35	16.07	16.10	8,844,512	-0.96(-5.64%)
Nov 14, 2008	17.38	18.71	16.95	17.06	0	-0.87(-4.84%)
Nov 13, 2008	16.89	17.93	15.75	17.93	13,303,730	+1.00(+5.89%)
Nov 12, 2008	17.60	18.02	16.71	16.94	10,295,953	-1.07(-5.93%)
Nov 11, 2008	19.00	19.01	17.57	18.00	16,155,508	-1.40(-7.23%)
Nov 10, 2008	20.52	20.53	19.08	19.41	11,040,615	-0.66(-3.30%)
Nov 07, 2008	19.78	20.30	19.16	20.07	8,461,673	+0.49(+2.49%)
Nov 06, 2008	19.59	20.68	19.07	19.58	15,927,935	+0.03(+0.15%)
Nov 05, 2008	20.33	20.77	19.36	19.55	10,205,045	-1.01(-4.93%)
Nov 04, 2008	20.03	20.91	19.79	20.57	10,514,032	+0.96(+4.91%)
Nov 03, 2008	20.55	20.85	19.45	19.60	7,761,711	-1.00(-4.87%)
Oct 31, 2008	19.75	21.54	19.74	20.61	0	+0.75(+3.75%)
Oct 30, 2008	18.84	19.93	18.84	19.86	16,369,627	+1.65(+9.05%)
Oct 29, 2008	16.97	19.59	16.97	18.21	17,473,466	+0.73(+4.19%)
Oct 28, 2008	16.60	17.80	16.11	17.48	19,691,952	+1.49(+9.32%)
Oct 27, 2008	15.78	16.99	15.62	15.99	12,058,136	-0.06(-0.37%)
Oct 24, 2008	15.25	16.64	14.77	16.05	14,307,466	-0.53(-3.18%)
Oct 23, 2008	17.80	17.80	15.92	16.58	18,706,386	-1.16(-6.55%)
Oct 22, 2008	18.36	18.65	16.91	17.74	17,088,416	-1.08(-5.74%)
Oct 21, 2008	18.18	19.24	18.18	18.82	13,896,840	+0.32(+1.71%)
Oct 20, 2008	18.06	18.50	17.81	18.50	10,801,858	+0.62(+3.44%)
Oct 17, 2008	17.65	18.74	17.38	17.89	0	+0.04(+0.20%)
Oct 16, 2008	17.06	17.96	15.90	17.85	20,306,856	+0.79(+4.61%)
Oct 15, 2008	18.71	19.07	17.01	17.06	12,750,921	-2.00(-10.49%)
Oct 14, 2008	20.78	21.09	18.50	19.07	13,095,176	-0.71(-3.59%)
Oct 13, 2008	19.63	20.44	18.74	19.77	19,979,490	+1.17(+6.31%)
Oct 10, 2008	18.43	19.70	17.52	18.60	0	-0.85(-4.37%)
Oct 09, 2008	22.60	22.60	19.12	19.45	15,473,019	-2.34(-10.74%)
Oct 08, 2008	21.68	23.51	21.55	21.79	24,840,112	-0.59(-2.65%)
Oct 07, 2008	23.92	24.37	22.29	22.39	14,552,628	-1.43(-6.01%)
Oct 06, 2008	23.63	24.45	22.18	23.82	18,395,638	-0.51(-2.10%)
Oct 03, 2008	25.23	25.51	24.23	24.33	0	-0.54(-2.17%)
Oct 02, 2008	25.89	26.02	24.47	24.87	13,561,793	-1.23(-4.70%)
Oct 01, 2008	26.63	26.90	25.93	26.09	10,198,843	-0.94(-3.47%)
Sep 30, 2008	27.06	27.25	26.16	27.03	7,418,876	+0.41(+1.54%)
Sep 29, 2008	27.99	28.23	25.79	26.62	17,059,100	-2.20(-7.63%)
Sep 26, 2008	27.51	28.86	27.18	28.82	0	+0.72(+2.57%)
Sep 25, 2008	27.88	28.61	27.13	28.10	11,186,074	+0.67(+2.44%)
Sep 24, 2008	27.46	27.96	27.18	27.43	6,732,044	+0.15(+0.56%)
Sep 23, 2008	27.26	28.30	27.18	27.28	7,672,361	-0.20(-0.73%)
Sep 22, 2008	29.12	29.33	27.32	27.48	11,775,997	-1.84(-6.28%)
Sep 19, 2008	31.71	32.85	28.74	29.32	0	-0.65(-2.15%)
Sep 18, 2008	28.39	30.06	27.73	29.96	21,226,852	+1.23(+4.27%)
Sep 17, 2008	29.71	30.07	28.68	28.74	14,860,143	-1.50(-4.97%)
Sep 16, 2008	28.89	30.30	28.86	30.24	13,526,706	+0.87(+2.96%)
Sep 15, 2008	29.21	30.56	29.20	29.37	17,471,096	-0.66(-2.19%)
Sep 12, 2008	30.47	30.47	29.55	30.03	0	-0.79(-2.55%)
Sep 11, 2008	30.15	30.83	30.01	30.82	14,186,701	+0.05(+0.17%)
Sep 10, 2008	31.01	31.32	30.30	30.76	15,323,470	-0.08(-0.27%)
Sep 09, 2008	31.36	32.28	30.74	30.84	18,718,296	-0.75(-2.38%)
Sep 08, 2008	30.57	31.60	30.36	31.60	16,879,828	+1.65(+5.53%)
Sep 05, 2008	29.39	30.04	28.86	29.94	0	+0.18(+0.59%)
Sep 04, 2008	30.44	30.93	29.66	29.77	16,798,432	-1.01(-3.28%)
Sep 03, 2008	30.32	30.78	29.75	30.77	15,582,490	+0.83(+2.78%)

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.