Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.88	15.88	15.60	15.71	2,954,809	-0.34(-2.12%)
Nov 26, 2008	14.98	16.06	14.90	16.05	7,548,952	+1.02(+6.81%)
Nov 25, 2008	15.44	15.47	14.61	15.02	9,609,027	-0.30(-1.96%)
Nov 24, 2008	14.30	15.62	14.30	15.32	16,108,736	+1.00(+7.00%)
Nov 21, 2008	13.82	14.36	13.20	14.32	13,759,375	+1.64(+12.90%)
Nov 20, 2008	13.52	13.87	12.62	12.69	12,608,566	-1.07(-7.78%)
Nov 19, 2008	14.68	14.77	13.67	13.76	8,427,052	-1.13(-7.56%)
Nov 18, 2008	15.07	15.17	14.35	14.88	6,591,144	-0.20(-1.36%)
Nov 17, 2008	15.24	15.69	14.96	15.09	5,093,379	-0.24(-1.56%)
Nov 14, 2008	15.74	16.15	15.31	15.32	8,663,164	-1.36(-8.17%)
Nov 13, 2008	15.34	16.76	14.47	16.69	14,153,802	+1.96(+13.29%)
Nov 12, 2008	16.08	16.08	14.73	14.73	7,989,720	-1.40(-8.67%)
Nov 11, 2008	16.44	16.58	15.79	16.13	5,901,755	-0.89(-5.25%)
Nov 10, 2008	17.67	17.73	16.64	17.02	5,644,275	+0.06(+0.36%)
Nov 07, 2008	16.57	17.04	16.22	16.96	7,752,668	+1.34(+8.60%)
Nov 06, 2008	16.46	16.57	15.37	15.62	7,044,092	-0.92(-5.57%)
Nov 05, 2008	17.78	18.00	16.54	16.54	6,394,210	-2.18(-11.66%)
Nov 04, 2008	17.97	18.72	17.87	18.72	6,188,005	+1.51(+8.76%)
Nov 03, 2008	17.27	17.38	16.98	17.21	6,424,250	+0.02(+0.12%)
Oct 31, 2008	16.81	17.30	16.60	17.19	10,824,119	+0.02(+0.12%)
Oct 30, 2008	16.73	17.17	16.44	17.17	6,875,654	+1.60(+10.24%)
Oct 29, 2008	15.03	16.23	14.86	15.58	7,978,799	-0.16(-1.00%)
Oct 28, 2008	14.30	15.75	13.88	15.73	9,336,473	+2.28(+16.99%)
Oct 27, 2008	13.48	14.12	13.35	13.45	7,441,855	-0.50(-3.57%)
Oct 24, 2008	13.17	14.34	13.17	13.95	6,918,798	-1.36(-8.91%)
Oct 23, 2008	15.00	15.65	14.36	15.31	8,999,416	+0.18(+1.17%)
Oct 22, 2008	16.02	16.02	14.72	15.13	7,354,045	-1.61(-9.61%)
Oct 21, 2008	17.60	17.60	16.71	16.74	6,721,220	-1.37(-7.57%)
Oct 20, 2008	17.49	18.15	17.23	18.11	5,360,077	+1.00(+5.82%)
Oct 17, 2008	16.39	17.90	16.39	17.12	11,057,111	-0.09(-0.51%)
Oct 16, 2008	17.24	17.61	15.84	17.21	9,006,707	+0.42(+2.52%)
Oct 15, 2008	18.68	18.68	16.74	16.78	6,911,304	-3.04(-15.34%)
Oct 14, 2008	20.44	20.95	19.24	19.83	14,619,202	-0.52(-2.55%)
Oct 13, 2008	18.39	20.46	18.17	20.34	10,069,990	+3.43(+20.28%)
Oct 10, 2008	16.33	17.58	15.50	16.91	13,358,025	-0.44(-2.55%)
Oct 09, 2008	18.62	18.93	16.80	17.36	6,420,650	-0.74(-4.11%)
Oct 08, 2008	17.56	18.78	17.05	18.10	9,966,315	-0.05(-0.26%)
Oct 07, 2008	19.87	20.09	18.14	18.15	7,624,456	-1.32(-6.76%)
Oct 06, 2008	19.92	20.32	18.20	19.46	10,945,073	-1.81(-8.53%)
Oct 03, 2008	21.87	22.64	21.07	21.28	5,343,601	-0.33(-1.55%)
Oct 02, 2008	23.00	23.01	21.56	21.61	4,824,479	-1.73(-7.39%)
Oct 01, 2008	23.36	23.49	22.75	23.34	4,346,798	-0.30(-1.27%)
Sep 30, 2008	22.44	23.64	22.44	23.64	13,110,851	+1.73(+7.87%)
Sep 29, 2008	23.71	23.71	21.14	21.91	5,264,230	-2.69(-10.92%)
Sep 26, 2008	24.32	24.63	24.21	24.60	0	-0.72(-2.83%)
Sep 25, 2008	24.63	25.57	24.43	25.32	4,314,623	+0.91(+3.72%)
Sep 24, 2008	24.54	24.56	24.09	24.41	4,820,019	+0.39(+1.62%)
Sep 23, 2008	24.85	24.89	23.89	24.02	4,588,599	-0.83(-3.35%)
Sep 22, 2008	25.54	25.88	24.82	24.85	4,685,176	-1.73(-6.49%)
Sep 19, 2008	23.88	29.32	23.88	26.58	0	+2.86(+12.05%)
Sep 18, 2008	22.49	23.89	21.78	23.72	7,922,083	+1.88(+8.59%)
Sep 17, 2008	22.95	23.14	21.84	21.84	11,215,223	-1.96(-8.22%)
Sep 16, 2008	22.72	23.87	22.52	23.80	6,811,793	+0.03(+0.14%)
Sep 15, 2008	24.25	24.72	23.71	23.77	8,039,744	-1.79(-6.99%)
Sep 12, 2008	24.83	25.75	24.74	25.55	3,156,658	+0.60(+2.40%)
Sep 11, 2008	24.63	24.99	24.22	24.95	4,631,819	-0.31(-1.24%)
Sep 10, 2008	25.30	25.48	24.84	25.27	2,966,485	+0.39(+1.56%)
Sep 09, 2008	25.86	25.94	24.85	24.88	4,314,931	-1.37(-5.22%)
Sep 08, 2008	26.78	27.05	25.89	26.25	3,214,295	+0.40(+1.56%)
Sep 05, 2008	25.57	25.98	25.22	25.85	0	+0.27(+1.04%)
Sep 04, 2008	26.54	26.57	25.53	25.58	3,530,328	-1.23(-4.58%)
Sep 03, 2008	26.92	27.12	26.54	26.81	2,597,165	-0.62(-2.26%)

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.