Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.54	22.17	20.74	21.42	5,842,105	-0.36(-1.63%)
Nov 26, 2008	20.10	22.11	19.69	21.78	12,988,758	+1.64(+8.12%)
Nov 25, 2008	19.34	20.33	18.16	20.14	14,865,256	+1.12(+5.89%)
Nov 24, 2008	16.89	19.72	16.89	19.02	19,622,070	+2.73(+16.73%)
Nov 21, 2008	14.20	16.32	13.52	16.29	20,921,198	+2.77(+20.49%)
Nov 20, 2008	16.66	16.82	13.33	13.52	23,538,996	-3.68(-21.39%)
Nov 19, 2008	18.94	19.28	17.09	17.20	11,987,956	-1.99(-10.37%)
Nov 18, 2008	18.76	19.41	18.02	19.19	11,242,315	+0.45(+2.38%)
Nov 17, 2008	19.41	20.07	18.71	18.75	8,563,228	-0.79(-4.07%)
Nov 14, 2008	19.80	21.07	19.27	19.54	0	-1.39(-6.62%)
Nov 13, 2008	18.98	21.04	16.99	20.93	19,801,898	+2.19(+11.68%)
Nov 12, 2008	18.83	19.37	18.38	18.74	13,310,980	-0.93(-4.73%)
Nov 11, 2008	19.69	20.42	18.99	19.67	10,776,718	-1.29(-6.18%)
Nov 10, 2008	22.44	23.00	19.97	20.97	11,717,514	-0.20(-0.93%)
Nov 07, 2008	21.31	21.94	20.07	21.16	0	+0.17(+0.83%)
Nov 06, 2008	22.09	22.41	19.54	20.99	17,484,644	-1.67(-7.35%)
Nov 05, 2008	23.90	25.29	22.45	22.65	12,656,261	-2.27(-9.11%)
Nov 04, 2008	23.53	25.65	23.53	24.93	14,032,826	+2.43(+10.80%)
Nov 03, 2008	22.11	23.68	22.03	22.50	13,817,998	-0.14(-0.60%)
Oct 31, 2008	22.31	24.23	21.91	22.63	17,440,384	-0.71(-3.05%)
Oct 30, 2008	21.31	23.50	20.08	23.34	18,788,978	+3.35(+16.74%)
Oct 29, 2008	19.58	21.80	19.54	20.00	21,843,352	+0.70(+3.61%)
Oct 28, 2008	18.97	19.32	16.75	19.30	19,636,358	+1.51(+8.47%)
Oct 27, 2008	18.63	20.06	17.68	17.79	17,463,620	-1.51(-7.84%)
Oct 24, 2008	16.85	19.69	16.56	19.31	18,949,900	-0.97(-4.78%)
Oct 23, 2008	19.88	20.41	18.19	20.28	26,220,264	+1.74(+9.40%)
Oct 22, 2008	21.49	21.57	17.59	18.54	27,176,406	-4.69(-20.21%)
Oct 21, 2008	22.41	24.80	22.11	23.23	17,633,602	-0.44(-1.86%)
Oct 20, 2008	20.88	23.91	20.47	23.67	18,832,702	+4.30(+22.20%)
Oct 17, 2008	17.03	22.19	16.97	19.37	0	+1.55(+8.71%)
Oct 16, 2008	19.21	19.69	16.66	17.82	27,088,418	-0.41(-2.24%)
Oct 15, 2008	21.34	21.39	17.79	18.23	23,200,836	-4.39(-19.42%)
Oct 14, 2008	24.05	26.31	21.20	22.62	24,456,208	+0.55(+2.51%)
Oct 13, 2008	19.83	22.64	18.51	22.06	27,146,208	+4.33(+24.42%)
Oct 10, 2008	19.02	21.01	15.26	17.73	0	-4.00(-18.40%)
Oct 09, 2008	26.61	27.14	21.73	21.73	18,780,194	-4.04(-15.69%)
Oct 08, 2008	23.03	26.27	21.20	25.77	30,232,248	+0.98(+3.94%)
Oct 07, 2008	29.14	29.98	24.57	24.80	18,943,850	-3.23(-11.53%)
Oct 06, 2008	28.02	29.45	24.77	28.03	26,192,606	-3.20(-10.25%)
Oct 03, 2008	31.94	33.88	30.55	31.23	0	+0.08(+0.24%)
Oct 02, 2008	35.51	35.53	30.48	31.16	17,094,674	-4.47(-12.56%)
Oct 01, 2008	37.47	37.47	34.70	35.63	12,128,211	-2.40(-6.31%)
Sep 30, 2008	35.38	38.28	34.74	38.03	13,838,140	+3.50(+10.13%)
Sep 29, 2008	38.56	39.17	32.39	34.53	18,914,196	-6.78(-16.42%)
Sep 26, 2008	40.58	41.61	39.14	41.32	0	-1.15(-2.71%)
Sep 25, 2008	41.61	42.68	40.68	42.47	9,544,517	+1.26(+3.05%)
Sep 24, 2008	42.45	42.77	40.74	41.21	11,020,487	+0.03(+0.07%)
Sep 23, 2008	44.68	45.05	40.89	41.18	11,151,748	-4.26(-9.38%)
Sep 22, 2008	46.59	46.64	43.92	45.45	10,044,407	-0.05(-0.12%)
Sep 19, 2008	42.41	49.22	42.41	45.50	0	+5.57(+13.96%)
Sep 18, 2008	40.65	41.95	37.48	39.93	15,463,011	+0.86(+2.21%)
Sep 17, 2008	41.64	42.15	37.87	39.06	17,611,056	-2.11(-5.11%)
Sep 16, 2008	36.03	41.18	34.99	41.17	22,773,676	+2.73(+7.09%)
Sep 15, 2008	40.90	41.79	37.62	38.44	15,151,216	-5.84(-13.18%)
Sep 12, 2008	42.56	44.84	41.87	44.28	0	+1.64(+3.84%)
Sep 11, 2008	41.62	43.25	40.15	42.64	13,749,161	+0.69(+1.64%)
Sep 10, 2008	40.99	42.04	39.32	41.96	17,264,226	+1.89(+4.71%)
Sep 09, 2008	43.95	44.33	39.87	40.07	19,417,538	-5.22(-11.53%)
Sep 08, 2008	47.67	48.23	44.44	45.29	10,383,303	-1.54(-3.30%)
Sep 05, 2008	47.05	47.97	45.47	46.84	0	-0.31(-0.66%)
Sep 04, 2008	47.70	48.56	45.76	47.15	13,242,796	-0.73(-1.53%)
Sep 03, 2008	50.78	51.25	46.54	47.88	17,722,796	-2.70(-5.33%)

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.