Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.59	18.02	17.54	17.78	1,792,722	+0.13(+0.74%)
Nov 26, 2008	15.56	18.19	15.54	17.64	5,805,330	+1.82(+11.47%)
Nov 25, 2008	16.77	16.80	14.77	15.83	6,174,512	-0.66(-4.03%)
Nov 24, 2008	14.46	17.08	14.09	16.49	7,597,714	+2.32(+16.38%)
Nov 21, 2008	13.79	14.20	13.21	14.17	8,431,000	+0.71(+5.29%)
Nov 20, 2008	14.02	14.51	13.06	13.46	10,643,562	-0.78(-5.46%)
Nov 19, 2008	15.37	15.65	14.12	14.24	10,499,581	-1.17(-7.59%)
Nov 18, 2008	15.47	16.20	14.74	15.41	6,958,866	-0.24(-1.55%)
Nov 17, 2008	16.10	16.34	15.64	15.65	5,108,969	-0.51(-3.19%)
Nov 14, 2008	17.07	18.37	16.08	16.17	0	-1.88(-10.43%)
Nov 13, 2008	16.88	18.05	15.34	18.05	7,973,257	+0.66(+3.82%)
Nov 12, 2008	17.84	18.16	17.22	17.38	7,515,891	-0.87(-4.77%)
Nov 11, 2008	18.30	18.87	17.64	18.25	5,888,676	-0.48(-2.55%)
Nov 10, 2008	21.51	21.51	18.29	18.73	8,192,030	-2.24(-10.67%)
Nov 07, 2008	20.72	21.62	19.85	20.97	4,351,388	+0.47(+2.28%)
Nov 06, 2008	20.62	22.67	20.17	20.50	10,264,625	-0.31(-1.48%)
Nov 05, 2008	21.50	21.91	20.64	20.81	4,931,210	-0.89(-4.10%)
Nov 04, 2008	21.68	22.25	21.28	21.70	3,989,559	+0.56(+2.66%)
Nov 03, 2008	22.28	22.41	20.86	21.14	4,656,720	-1.25(-5.60%)
Oct 31, 2008	20.17	22.89	20.08	22.39	8,468,893	+2.27(+11.31%)
Oct 30, 2008	20.51	21.06	19.61	20.12	5,270,575	+0.30(+1.51%)
Oct 29, 2008	19.98	21.09	18.33	19.82	7,369,205	+0.76(+3.98%)
Oct 28, 2008	18.41	19.21	17.31	19.06	8,006,351	+1.49(+8.47%)
Oct 27, 2008	17.33	18.69	17.33	17.57	5,955,478	-0.12(-0.69%)
Oct 24, 2008	17.32	18.29	16.89	17.69	7,021,418	-0.56(-3.08%)
Oct 23, 2008	18.87	18.99	16.88	18.25	8,581,532	-0.76(-3.99%)
Oct 22, 2008	19.60	19.88	18.26	19.01	5,456,598	-1.25(-6.15%)
Oct 21, 2008	20.50	21.18	20.12	20.26	5,417,448	-0.24(-1.19%)
Oct 20, 2008	20.13	20.56	19.82	20.50	5,919,916	+0.76(+3.84%)
Oct 17, 2008	19.10	20.36	18.91	19.74	6,117,519	+0.07(+0.33%)
Oct 16, 2008	19.12	20.20	18.23	19.68	13,970,857	-0.24(-1.22%)
Oct 15, 2008	20.59	21.26	19.89	19.92	7,228,277	-1.40(-6.58%)
Oct 14, 2008	22.99	23.70	20.43	21.32	6,685,327	-0.93(-4.16%)
Oct 13, 2008	22.51	22.78	20.87	22.25	6,815,784	+1.08(+5.08%)
Oct 10, 2008	20.12	22.47	18.33	21.17	14,888,007	-0.75(-3.42%)
Oct 09, 2008	25.83	25.83	21.92	21.92	10,295,896	-3.59(-14.06%)
Oct 08, 2008	24.93	27.02	24.51	25.51	14,408,004	-1.41(-5.25%)
Oct 07, 2008	29.81	29.81	26.90	26.92	8,268,962	-2.09(-7.20%)
Oct 06, 2008	28.38	29.21	27.02	29.01	9,790,986	-0.36(-1.21%)
Oct 03, 2008	31.20	31.47	29.36	29.36	0	-1.34(-4.36%)
Oct 02, 2008	30.65	31.24	30.30	30.70	8,228,439	-0.39(-1.26%)
Oct 01, 2008	31.06	31.57	30.28	31.10	5,883,654	-0.11(-0.36%)
Sep 30, 2008	31.10	31.54	30.04	31.21	5,505,657	+0.28(+0.91%)
Sep 29, 2008	33.07	33.12	29.88	30.93	7,888,861	-2.30(-6.93%)
Sep 26, 2008	32.20	33.27	31.83	33.23	0	-0.37(-1.11%)
Sep 25, 2008	32.82	34.12	32.53	33.60	6,524,766	+0.03(+0.08%)
Sep 24, 2008	33.71	34.65	33.29	33.58	5,851,757	+0.02(+0.06%)
Sep 23, 2008	33.78	34.61	33.24	33.56	5,497,176	-0.31(-0.91%)
Sep 22, 2008	35.64	35.64	33.53	33.87	5,928,378	-1.81(-5.06%)
Sep 19, 2008	38.42	38.96	35.60	35.67	0	+0.03(+0.08%)
Sep 18, 2008	35.02	35.69	33.43	35.64	12,804,909	+0.91(+2.61%)
Sep 17, 2008	36.86	36.95	34.27	34.74	9,710,425	-3.03(-8.03%)
Sep 16, 2008	36.50	38.44	36.13	37.77	10,434,609	+0.07(+0.20%)
Sep 15, 2008	37.46	38.96	37.17	37.69	9,428,018	-1.09(-2.80%)
Sep 12, 2008	39.63	40.05	37.98	38.78	8,381,285	-1.68(-4.14%)
Sep 11, 2008	38.43	40.46	37.85	40.46	7,713,950	+1.17(+2.98%)
Sep 10, 2008	38.62	39.76	38.08	39.29	6,959,778	+0.97(+2.54%)
Sep 09, 2008	40.37	41.37	38.07	38.31	10,249,050	-2.21(-5.45%)
Sep 08, 2008	40.28	41.03	38.71	40.52	7,934,226	+2.34(+6.13%)
Sep 05, 2008	36.49	38.18	36.10	38.18	0	+1.14(+3.08%)
Sep 04, 2008	38.73	39.18	36.88	37.04	7,167,947	-1.94(-4.97%)
Sep 03, 2008	38.21	39.51	37.60	38.98	7,937,841	+0.95(+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.