Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.52	17.16	16.48	17.11	2,528,970	+0.51(+3.09%)
Nov 26, 2008	15.60	16.65	15.47	16.60	5,458,414	+0.64(+4.02%)
Nov 25, 2008	16.16	16.29	15.17	15.96	13,954,541	+0.66(+4.34%)
Nov 24, 2008	13.90	15.71	13.73	15.29	17,034,806	+2.04(+15.41%)
Nov 21, 2008	13.69	13.70	11.82	13.25	20,923,050	+0.05(+0.38%)
Nov 20, 2008	14.20	14.68	12.96	13.20	14,182,799	-1.38(-9.45%)
Nov 19, 2008	16.33	16.36	14.52	14.58	12,519,968	-1.75(-10.69%)
Nov 18, 2008	16.68	16.86	15.50	16.33	13,224,271	-0.14(-0.83%)
Nov 17, 2008	17.16	17.31	16.43	16.46	10,026,940	-0.82(-4.72%)
Nov 14, 2008	17.86	18.46	17.20	17.28	9,523,478	-1.10(-6.00%)
Nov 13, 2008	17.28	18.40	16.11	18.38	17,830,620	+1.23(+7.19%)
Nov 12, 2008	17.96	18.35	17.12	17.15	17,070,584	-1.18(-6.42%)
Nov 11, 2008	18.40	18.78	17.99	18.32	10,606,639	-0.36(-1.93%)
Nov 10, 2008	19.61	19.67	18.37	18.69	6,278,318	-0.51(-2.63%)
Nov 07, 2008	19.21	19.39	18.57	19.19	8,882,785	+0.22(+1.14%)
Nov 06, 2008	20.21	20.58	18.87	18.97	13,830,997	-1.15(-5.73%)
Nov 05, 2008	21.95	21.95	19.98	20.13	8,049,590	-1.99(-9.00%)
Nov 04, 2008	21.33	22.16	21.26	22.12	8,404,493	+0.98(+4.64%)
Nov 03, 2008	20.68	21.14	20.64	21.14	4,724,994	+0.20(+0.96%)
Oct 31, 2008	20.08	20.94	19.87	20.94	8,314,515	+0.91(+4.54%)
Oct 30, 2008	20.45	20.63	19.62	20.03	7,102,970	+0.23(+1.17%)
Oct 29, 2008	20.50	20.96	19.70	19.80	9,921,419	-0.78(-3.79%)
Oct 28, 2008	18.66	20.58	17.93	20.58	14,192,888	+2.52(+13.99%)
Oct 27, 2008	18.04	19.26	18.04	18.05	15,305,666	-0.09(-0.48%)
Oct 24, 2008	16.94	18.81	16.94	18.14	13,669,066	-0.98(-5.13%)
Oct 23, 2008	19.62	19.62	18.05	19.12	10,895,037	-0.29(-1.49%)
Oct 22, 2008	19.83	20.45	18.77	19.41	18,539,394	-1.12(-5.45%)
Oct 21, 2008	20.27	21.18	20.02	20.52	15,564,492	-0.05(-0.25%)
Oct 20, 2008	20.71	20.74	19.81	20.58	12,565,053	+0.23(+1.13%)
Oct 17, 2008	20.68	21.51	20.34	20.34	17,178,044	-0.48(-2.29%)
Oct 16, 2008	20.98	21.22	19.25	20.82	19,067,466	+0.41(+2.01%)
Oct 15, 2008	21.12	21.93	20.39	20.41	14,065,203	-1.71(-7.74%)
Oct 14, 2008	21.77	22.67	21.07	22.12	25,186,640	+2.14(+10.70%)
Oct 13, 2008	20.85	20.85	18.73	19.98	11,918,920	+1.25(+6.66%)
Oct 10, 2008	16.51	19.24	16.51	18.74	30,221,294	+0.81(+4.51%)
Oct 09, 2008	20.50	20.62	17.33	17.93	23,054,672	-1.85(-9.37%)
Oct 08, 2008	19.75	21.23	19.14	19.78	25,281,480	-0.66(-3.21%)
Oct 07, 2008	22.89	22.91	20.38	20.44	14,732,256	-2.23(-9.83%)
Oct 06, 2008	22.54	23.43	21.61	22.67	14,594,083	-1.41(-5.87%)
Oct 03, 2008	25.75	26.20	23.97	24.08	18,339,392	-0.84(-3.39%)
Oct 02, 2008	26.35	26.35	24.81	24.93	7,466,128	-1.05(-4.03%)
Oct 01, 2008	24.06	25.99	23.69	25.97	12,031,573	+1.73(+7.14%)
Sep 30, 2008	23.61	24.24	22.21	24.24	5,492,408	+1.67(+7.38%)
Sep 29, 2008	26.11	26.11	21.64	22.57	9,466,533	-3.54(-13.56%)
Sep 26, 2008	24.51	26.32	23.88	26.12	0	+0.27(+1.03%)
Sep 25, 2008	25.44	26.30	25.06	25.85	11,523,910	+0.82(+3.26%)
Sep 24, 2008	26.49	26.51	25.03	25.03	6,199,829	-0.48(-1.89%)
Sep 23, 2008	25.97	26.69	25.21	25.52	9,295,501	-0.62(-2.37%)
Sep 22, 2008	28.53	29.15	26.14	26.14	10,605,888	-2.21(-7.81%)
Sep 19, 2008	32.47	32.50	25.99	28.35	0	+2.46(+9.51%)
Sep 18, 2008	23.69	26.20	20.80	25.89	46,155,636	+3.18(+14.03%)
Sep 17, 2008	24.06	24.35	22.29	22.71	25,169,630	-2.20(-8.83%)
Sep 16, 2008	22.40	24.90	22.13	24.90	28,400,730	+1.60(+6.86%)
Sep 15, 2008	23.41	25.04	23.31	23.31	34,484,320	-2.01(-7.93%)
Sep 12, 2008	24.47	25.45	24.29	25.31	20,780,718	+0.46(+1.87%)
Sep 11, 2008	23.27	24.99	23.13	24.85	20,540,258	+0.69(+2.84%)
Sep 10, 2008	24.76	24.88	23.56	24.16	26,215,612	-0.38(-1.54%)
Sep 09, 2008	25.75	26.23	24.53	24.54	16,130,933	-1.49(-5.71%)
Sep 08, 2008	26.06	26.72	24.96	26.03	18,827,294	+1.61(+6.58%)
Sep 05, 2008	22.98	24.46	22.86	24.42	0	+1.09(+4.68%)
Sep 04, 2008	24.06	24.40	23.23	23.33	4,757,182	-1.08(-4.42%)
Sep 03, 2008	24.01	24.44	23.63	24.41	7,025,941	+0.39(+1.61%)

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.