Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.13	17.79	17.10	17.75	2,438,455	+0.53(+3.09%)
Nov 26, 2008	16.18	17.27	16.04	17.22	5,263,050	+0.67(+4.02%)
Nov 25, 2008	16.76	16.89	15.73	16.55	13,455,090	+0.69(+4.34%)
Nov 24, 2008	14.42	16.29	14.24	15.86	16,425,109	+2.12(+15.41%)
Nov 21, 2008	14.20	14.21	12.26	13.74	20,174,188	+0.05(+0.38%)
Nov 20, 2008	14.72	15.23	13.44	13.69	13,675,178	-1.43(-9.45%)
Nov 19, 2008	16.94	16.96	15.05	15.12	12,071,863	-1.81(-10.69%)
Nov 18, 2008	17.30	17.48	16.08	16.93	12,750,958	-0.14(-0.83%)
Nov 17, 2008	17.79	17.95	17.04	17.07	9,668,063	-0.85(-4.72%)
Nov 14, 2008	18.52	19.15	17.84	17.92	9,182,620	-1.14(-6.00%)
Nov 13, 2008	17.92	19.09	16.71	19.06	17,192,438	+1.28(+7.19%)
Nov 12, 2008	18.63	19.03	17.76	17.79	16,459,607	-1.22(-6.42%)
Nov 11, 2008	19.09	19.48	18.66	19.00	10,227,014	-0.37(-1.93%)
Nov 10, 2008	20.34	20.40	19.05	19.38	6,053,609	-0.52(-2.63%)
Nov 07, 2008	19.93	20.11	19.26	19.90	8,564,859	+0.22(+1.14%)
Nov 06, 2008	20.96	21.34	19.57	19.68	13,335,968	-1.20(-5.74%)
Nov 05, 2008	22.77	22.77	20.73	20.88	7,761,485	-2.07(-9.00%)
Nov 04, 2008	22.12	22.99	22.05	22.94	8,103,685	+1.02(+4.64%)
Nov 03, 2008	21.44	21.92	21.41	21.92	4,555,880	+0.21(+0.96%)
Oct 31, 2008	20.83	21.71	20.60	21.71	8,016,928	+0.94(+4.54%)
Oct 30, 2008	21.20	21.40	20.34	20.77	6,848,746	+0.24(+1.17%)
Oct 29, 2008	21.26	21.74	20.43	20.53	9,566,319	-0.81(-3.79%)
Oct 28, 2008	19.36	21.34	18.60	21.34	13,684,907	+2.62(+13.99%)
Oct 27, 2008	18.71	19.98	18.71	18.72	14,757,857	-0.09(-0.48%)
Oct 24, 2008	17.57	19.51	17.57	18.81	13,179,833	-1.02(-5.13%)
Oct 23, 2008	20.34	20.34	18.72	19.83	10,505,090	-0.30(-1.49%)
Oct 22, 2008	20.57	21.20	19.47	20.13	17,875,846	-1.16(-5.45%)
Oct 21, 2008	21.02	21.97	20.76	21.29	15,007,419	-0.05(-0.25%)
Oct 20, 2008	21.48	21.51	20.55	21.34	12,115,334	+0.24(+1.14%)
Oct 17, 2008	21.45	22.31	21.10	21.10	16,563,219	-0.49(-2.29%)
Oct 16, 2008	21.76	22.01	19.96	21.59	18,385,018	+0.43(+2.01%)
Oct 15, 2008	21.91	22.75	21.14	21.17	13,561,792	-1.78(-7.74%)
Oct 14, 2008	22.58	23.51	21.85	22.94	24,285,180	+2.22(+10.70%)
Oct 13, 2008	21.62	21.62	19.42	20.73	11,492,327	+1.29(+6.66%)
Oct 10, 2008	17.13	19.95	17.13	19.43	29,139,636	+0.84(+4.51%)
Oct 09, 2008	21.26	21.38	17.97	18.59	22,229,516	-1.92(-9.37%)
Oct 08, 2008	20.49	22.02	19.85	20.52	24,376,624	-0.68(-3.21%)
Oct 07, 2008	23.74	23.76	21.14	21.20	14,204,970	-2.31(-9.83%)
Oct 06, 2008	23.38	24.29	22.42	23.51	14,071,742	-1.47(-5.87%)
Oct 03, 2008	26.70	27.17	24.86	24.98	17,683,002	-0.88(-3.39%)
Oct 02, 2008	27.33	27.33	25.73	25.85	7,198,906	-1.08(-4.03%)
Oct 01, 2008	24.95	26.96	24.57	26.94	11,600,948	+1.80(+7.14%)
Sep 30, 2008	24.49	25.14	23.04	25.14	5,295,828	+1.73(+7.38%)
Sep 29, 2008	27.08	27.08	22.45	23.41	9,127,714	-3.67(-13.56%)
Sep 26, 2008	25.42	27.30	24.77	27.09	0	+0.28(+1.03%)
Sep 25, 2008	26.38	27.27	25.99	26.81	11,111,455	+0.85(+3.26%)
Sep 24, 2008	27.47	27.50	25.96	25.96	5,977,929	-0.50(-1.89%)
Sep 23, 2008	26.94	27.68	26.15	26.46	8,962,803	-0.64(-2.37%)
Sep 22, 2008	29.59	30.23	27.11	27.11	10,226,290	-2.30(-7.81%)
Sep 19, 2008	33.68	33.71	26.95	29.41	0	+2.27(+8.38%)
Sep 18, 2008	24.83	27.45	21.80	27.13	44,045,852	+3.34(+14.03%)
Sep 17, 2008	25.21	25.51	23.36	23.79	24,019,120	-2.30(-8.83%)
Sep 16, 2008	23.47	26.10	23.19	26.10	27,102,526	+1.68(+6.86%)
Sep 15, 2008	24.53	26.24	24.42	24.42	32,908,032	-2.10(-7.93%)
Sep 12, 2008	25.64	26.67	25.45	26.52	19,830,826	+0.49(+1.87%)
Sep 11, 2008	24.38	26.19	24.24	26.04	19,601,358	+0.72(+2.84%)
Sep 10, 2008	25.95	26.07	24.69	25.32	25,017,290	-0.40(-1.54%)
Sep 09, 2008	26.98	27.48	25.71	25.72	15,393,584	-1.56(-5.71%)
Sep 08, 2008	27.31	28.00	26.16	27.27	17,966,694	+1.68(+6.58%)
Sep 05, 2008	24.09	25.63	23.95	25.59	0	+1.14(+4.68%)
Sep 04, 2008	25.21	25.57	24.35	24.44	4,539,730	-1.13(-4.42%)
Sep 03, 2008	25.16	25.61	24.76	25.57	6,704,783	+0.40(+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.