Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.31	16.64	15.71	16.28	2,024,053	-0.01(-0.09%)
Nov 26, 2008	13.22	16.56	12.83	16.30	6,087,819	+2.92(+21.80%)
Nov 25, 2008	12.82	13.62	12.45	13.38	5,697,521	+0.79(+6.23%)
Nov 24, 2008	11.61	12.77	10.69	12.60	5,147,998	+1.33(+11.82%)
Nov 21, 2008	9.807	11.27	9.724	11.27	6,014,311	+1.71(+17.93%)
Nov 20, 2008	11.75	11.75	9.365	9.552	6,045,030	-2.35(-19.74%)
Nov 19, 2008	12.39	13.03	11.86	11.90	3,380,768	-0.81(-6.36%)
Nov 18, 2008	13.42	13.42	12.18	12.71	5,956,271	-0.69(-5.14%)
Nov 17, 2008	14.87	14.98	13.28	13.40	3,670,359	-1.55(-10.36%)
Nov 14, 2008	15.72	16.25	14.86	14.95	3,343,770	-0.96(-6.06%)
Nov 13, 2008	15.26	16.09	13.91	15.91	6,010,819	+0.84(+5.56%)
Nov 12, 2008	16.01	16.16	15.01	15.07	3,290,306	-1.19(-7.31%)
Nov 11, 2008	16.46	16.64	15.68	16.26	3,178,385	-0.30(-1.81%)
Nov 10, 2008	17.41	17.67	16.04	16.56	3,261,737	-0.16(-0.94%)
Nov 07, 2008	17.58	18.19	16.37	16.72	5,412,294	-0.27(-1.59%)
Nov 06, 2008	18.70	18.92	16.76	16.99	3,694,261	-2.01(-10.59%)
Nov 05, 2008	19.86	19.90	18.96	19.00	3,682,594	-1.02(-5.08%)
Nov 04, 2008	19.25	20.12	18.59	20.02	4,899,870	+0.94(+4.94%)
Nov 03, 2008	18.98	19.30	18.30	19.07	4,055,433	+0.02(+0.08%)
Oct 31, 2008	19.16	19.28	17.33	19.06	7,638,502	+0.10(+0.51%)
Oct 30, 2008	23.35	24.09	18.14	18.96	10,524,546	-6.30(-24.93%)
Oct 29, 2008	26.30	26.97	24.74	25.26	2,567,568	-1.30(-4.90%)
Oct 28, 2008	24.86	26.56	23.77	26.56	2,141,508	+2.42(+10.01%)
Oct 27, 2008	27.12	27.36	24.08	24.15	2,274,235	-3.43(-12.45%)
Oct 24, 2008	24.00	28.19	23.19	27.58	2,499,760	+0.95(+3.57%)
Oct 23, 2008	29.23	29.52	25.07	26.63	3,278,389	-1.99(-6.95%)
Oct 22, 2008	29.92	30.61	27.60	28.62	1,703,032	-2.63(-8.42%)
Oct 21, 2008	29.93	32.64	29.93	31.25	1,499,788	+0.10(+0.31%)
Oct 20, 2008	28.79	31.20	28.22	31.16	1,307,656	+2.58(+9.03%)
Oct 17, 2008	28.42	30.91	28.07	28.57	1,973,731	-0.61(-2.10%)
Oct 16, 2008	28.08	29.19	25.43	29.19	2,563,723	+1.22(+4.36%)
Oct 15, 2008	31.36	31.36	27.82	27.97	1,807,554	-4.31(-13.35%)
Oct 14, 2008	31.34	32.28	29.97	32.28	2,111,035	+1.05(+3.38%)
Oct 13, 2008	26.73	31.45	26.73	31.22	2,444,481	+4.97(+18.95%)
Oct 10, 2008	28.59	29.87	25.15	26.25	3,419,094	-3.13(-10.67%)
Oct 09, 2008	32.98	33.14	29.25	29.38	4,202,276	-4.09(-12.22%)
Oct 08, 2008	31.92	35.43	31.42	33.47	1,891,415	+0.93(+2.87%)
Oct 07, 2008	35.25	35.79	31.48	32.54	1,866,369	-2.62(-7.45%)
Oct 06, 2008	36.18	38.97	32.59	35.16	2,207,536	-1.24(-3.41%)
Oct 03, 2008	38.20	39.61	35.61	36.40	1,523,976	-0.58(-1.58%)
Oct 02, 2008	37.53	38.04	36.41	36.98	1,328,520	-0.69(-1.83%)
Oct 01, 2008	42.45	42.45	37.56	37.67	1,553,435	-3.47(-8.44%)
Sep 30, 2008	38.16	41.14	37.10	41.14	1,756,275	+3.95(+10.62%)
Sep 29, 2008	40.14	40.72	36.94	37.19	2,939,058	-2.77(-6.93%)
Sep 26, 2008	38.85	40.36	38.21	39.96	0	+1.59(+4.13%)
Sep 25, 2008	38.15	38.63	37.57	38.37	1,646,590	+1.20(+3.24%)
Sep 24, 2008	36.73	38.07	36.65	37.17	908,861	+0.18(+0.49%)
Sep 23, 2008	36.96	38.73	36.48	36.99	1,584,292	-0.38(-1.02%)
Sep 22, 2008	40.39	40.39	36.54	37.37	2,147,716	-3.40(-8.35%)
Sep 19, 2008	42.45	44.88	36.53	40.77	0	+2.52(+6.59%)
Sep 18, 2008	38.22	38.74	28.81	38.25	9,591,901	+0.28(+0.73%)
Sep 17, 2008	40.90	41.59	37.69	37.98	4,111,644	-3.52(-8.49%)
Sep 16, 2008	40.52	41.89	39.13	41.50	4,168,895	+0.23(+0.56%)
Sep 15, 2008	43.35	43.62	41.27	41.27	2,972,748	-2.12(-4.88%)
Sep 12, 2008	42.32	43.58	42.27	43.39	1,866,690	+0.42(+0.97%)
Sep 11, 2008	42.07	43.11	41.96	42.97	2,045,119	+0.17(+0.40%)
Sep 10, 2008	42.05	43.25	41.91	42.79	2,307,163	+0.97(+2.33%)
Sep 09, 2008	43.65	44.13	41.77	41.82	2,549,911	-2.07(-4.72%)
Sep 08, 2008	44.29	44.61	43.12	43.89	2,138,706	+0.20(+0.46%)
Sep 05, 2008	42.55	43.76	42.49	43.69	0	+1.07(+2.51%)
Sep 04, 2008	43.35	43.53	42.53	42.62	1,247,506	-1.06(-2.43%)
Sep 03, 2008	43.09	43.74	42.66	43.68	2,155,188	+0.49(+1.13%)

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.