Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.07	17.76	16.92	17.73	719,081	+0.48(+2.77%)
Nov 26, 2008	15.68	17.35	15.49	17.25	1,053,599	+1.15(+7.13%)
Nov 25, 2008	15.73	16.16	15.24	16.10	1,170,531	+0.61(+3.91%)
Nov 24, 2008	14.74	15.92	14.60	15.50	1,341,178	+0.67(+4.53%)
Nov 21, 2008	13.79	14.83	13.30	14.83	1,531,748	+1.38(+10.27%)
Nov 20, 2008	13.80	14.37	13.34	13.44	1,343,016	-0.59(-4.18%)
Nov 19, 2008	14.95	15.10	14.02	14.03	1,518,962	-0.92(-6.13%)
Nov 18, 2008	14.91	15.18	14.29	14.95	1,525,625	+0.05(+0.36%)
Nov 17, 2008	14.86	15.43	14.43	14.89	1,106,450	-0.09(-0.60%)
Nov 14, 2008	15.90	15.90	14.79	14.98	1,359,558	-1.21(-7.50%)
Nov 13, 2008	14.34	16.20	13.75	16.19	1,852,658	+1.94(+13.58%)
Nov 12, 2008	15.14	15.18	14.26	14.26	1,277,466	-1.14(-7.41%)
Nov 11, 2008	16.15	16.15	15.15	15.40	1,139,072	-0.93(-5.68%)
Nov 10, 2008	16.66	17.25	16.20	16.33	1,259,185	-0.12(-0.71%)
Nov 07, 2008	16.15	16.88	15.93	16.44	1,109,602	+0.49(+3.04%)
Nov 06, 2008	16.80	17.18	15.93	15.96	807,464	-0.93(-5.49%)
Nov 05, 2008	17.93	18.14	16.86	16.89	1,272,373	-1.07(-5.94%)
Nov 04, 2008	17.30	18.20	16.89	17.95	1,445,005	+1.04(+6.12%)
Nov 03, 2008	17.02	17.15	16.45	16.92	864,070	+0.17(+1.04%)
Oct 31, 2008	16.87	17.11	16.47	16.74	1,227,107	-0.05(-0.32%)
Oct 30, 2008	16.34	16.85	15.97	16.80	1,495,101	+0.96(+6.08%)
Oct 29, 2008	15.17	16.48	14.84	15.83	1,478,809	+0.65(+4.29%)
Oct 28, 2008	14.20	15.25	13.46	15.18	1,481,583	+1.29(+9.27%)
Oct 27, 2008	14.08	14.46	13.73	13.89	1,127,098	-0.39(-2.74%)
Oct 24, 2008	13.66	14.74	13.54	14.29	1,922,595	-0.62(-4.19%)
Oct 23, 2008	16.01	16.64	14.65	14.91	2,381,030	-1.25(-7.75%)
Oct 22, 2008	18.90	19.15	15.76	16.16	3,180,167	-3.05(-15.86%)
Oct 21, 2008	20.04	20.42	19.10	19.21	1,262,404	-0.94(-4.64%)
Oct 20, 2008	19.66	20.43	19.38	20.14	1,298,191	+0.19(+0.97%)
Oct 17, 2008	19.57	20.68	19.15	19.95	690,341	-0.23(-1.12%)
Oct 16, 2008	19.35	20.18	18.38	20.18	973,152	+0.80(+4.13%)
Oct 15, 2008	21.26	21.46	19.24	19.38	1,402,347	-1.96(-9.18%)
Oct 14, 2008	23.04	23.66	21.08	21.34	1,207,138	-1.21(-5.37%)
Oct 13, 2008	20.35	22.57	20.18	22.55	1,525,802	+2.72(+13.74%)
Oct 10, 2008	18.73	20.00	18.26	19.82	2,551,706	-0.09(-0.43%)
Oct 09, 2008	21.10	21.66	19.64	19.91	1,934,714	-0.84(-4.06%)
Oct 08, 2008	20.32	21.64	19.88	20.75	1,681,197	+0.03(+0.17%)
Oct 07, 2008	21.54	22.23	20.56	20.71	1,867,906	-0.91(-4.20%)
Oct 06, 2008	21.57	22.12	20.27	21.62	1,672,537	-0.53(-2.38%)
Oct 03, 2008	23.37	23.76	22.12	22.15	1,931,353	-0.84(-3.65%)
Oct 02, 2008	23.85	23.85	22.83	22.99	1,806,369	-0.94(-3.92%)
Oct 01, 2008	24.85	25.26	23.65	23.93	1,512,537	-1.02(-4.11%)
Sep 30, 2008	23.32	24.95	23.28	24.95	1,179,673	+1.39(+5.91%)
Sep 29, 2008	25.36	25.36	23.19	23.56	1,204,746	-2.20(-8.55%)
Sep 26, 2008	25.61	26.25	25.34	25.76	648,860	-0.23(-0.90%)
Sep 25, 2008	25.80	26.63	25.41	26.00	844,712	+0.10(+0.37%)
Sep 24, 2008	26.40	26.76	25.73	25.90	716,155	-0.40(-1.52%)
Sep 23, 2008	27.39	27.39	26.11	26.30	733,836	-1.15(-4.18%)
Sep 22, 2008	28.07	28.75	27.38	27.45	936,136	-0.93(-3.28%)
Sep 19, 2008	27.68	28.97	26.91	28.38	1,055,102	+1.28(+4.74%)
Sep 18, 2008	26.33	27.29	25.07	27.09	1,236,220	+1.06(+4.08%)
Sep 17, 2008	26.60	27.23	26.00	26.03	1,441,590	-0.87(-3.23%)
Sep 16, 2008	26.02	26.90	25.82	26.90	1,177,477	+0.31(+1.18%)
Sep 15, 2008	26.10	27.18	25.91	26.59	1,058,233	-0.70(-2.56%)
Sep 12, 2008	27.30	27.64	27.05	27.28	928,494	-0.26(-0.96%)
Sep 11, 2008	27.50	27.75	26.77	27.55	983,067	-0.07(-0.27%)
Sep 10, 2008	27.44	28.08	27.06	27.62	1,199,256	+0.36(+1.31%)
Sep 09, 2008	28.68	29.15	27.21	27.26	948,198	-1.41(-4.91%)
Sep 08, 2008	29.74	29.74	28.21	28.67	937,680	+0.06(+0.20%)
Sep 05, 2008	28.52	29.12	27.98	28.61	950,894	-0.17(-0.59%)
Sep 04, 2008	30.10	30.26	28.45	28.79	1,411,265	-1.62(-5.33%)
Sep 03, 2008	31.05	31.33	30.11	30.41	805,964	-0.64(-2.05%)

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.