Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.17	18.29	16.95	18.06	2,000,649	+0.72(+4.15%)
Nov 26, 2008	15.19	17.79	15.19	17.34	6,292,671	+0.66(+3.98%)
Nov 25, 2008	15.90	17.02	15.87	16.68	6,929,100	+0.80(+5.02%)
Nov 24, 2008	14.93	16.34	14.54	15.88	8,022,945	+1.35(+9.28%)
Nov 21, 2008	12.95	14.53	12.73	14.53	7,506,928	+1.98(+15.75%)
Nov 20, 2008	13.66	14.43	12.50	12.56	9,039,468	-1.32(-9.52%)
Nov 19, 2008	14.75	14.87	13.82	13.88	9,060,371	-0.99(-6.65%)
Nov 18, 2008	14.36	15.00	14.12	14.86	8,217,642	+0.32(+2.18%)
Nov 17, 2008	14.97	15.49	14.49	14.55	5,681,635	-0.70(-4.58%)
Nov 14, 2008	15.81	16.28	14.86	15.25	0	-0.71(-4.43%)
Nov 13, 2008	14.09	16.17	13.80	15.95	10,054,180	+1.96(+14.03%)
Nov 12, 2008	15.46	16.11	13.85	13.99	6,436,642	-1.42(-9.21%)
Nov 11, 2008	15.75	15.97	14.93	15.41	6,060,939	-0.44(-2.76%)
Nov 10, 2008	18.25	18.71	15.46	15.85	7,824,256	-1.52(-8.74%)
Nov 07, 2008	16.89	17.60	16.27	17.36	4,892,161	+1.07(+6.59%)
Nov 06, 2008	19.19	19.19	16.22	16.29	8,664,809	-2.64(-13.95%)
Nov 05, 2008	20.15	20.84	18.73	18.93	5,308,840	-1.45(-7.14%)
Nov 04, 2008	19.60	20.76	19.07	20.39	6,744,237	+1.72(+9.23%)
Nov 03, 2008	19.06	19.48	18.15	18.66	7,685,069	+0.20(+1.07%)
Oct 31, 2008	21.20	21.56	18.25	18.47	15,797,171	-3.90(-17.46%)
Oct 30, 2008	23.42	23.73	21.59	22.37	5,321,640	+0.38(+1.73%)
Oct 29, 2008	21.47	23.66	20.80	21.99	6,343,535	+0.48(+2.23%)
Oct 28, 2008	19.52	21.70	18.36	21.51	5,700,064	+2.62(+13.87%)
Oct 27, 2008	18.63	20.52	18.20	18.89	5,488,996	-0.14(-0.74%)
Oct 24, 2008	17.79	19.64	17.79	19.03	6,825,656	-1.27(-6.26%)
Oct 23, 2008	21.71	22.06	19.12	20.30	7,315,735	-1.20(-5.58%)
Oct 22, 2008	22.14	23.18	20.51	21.50	7,990,181	-1.53(-6.62%)
Oct 21, 2008	23.84	23.99	22.29	23.03	8,435,576	-1.33(-5.48%)
Oct 20, 2008	23.11	24.63	22.80	24.36	4,291,663	+1.62(+7.11%)
Oct 17, 2008	22.60	24.00	21.18	22.74	6,883,954	-0.35(-1.50%)
Oct 16, 2008	21.88	23.18	19.72	23.09	7,869,208	+1.86(+8.75%)
Oct 15, 2008	24.36	24.57	21.15	21.23	6,175,053	-3.48(-14.09%)
Oct 14, 2008	29.60	30.65	23.51	24.71	7,644,194	-2.86(-10.37%)
Oct 13, 2008	23.96	27.57	23.61	27.57	6,606,290	+4.99(+22.07%)
Oct 10, 2008	21.44	24.07	20.14	22.59	10,205,973	-0.47(-2.02%)
Oct 09, 2008	25.83	26.44	23.01	23.06	6,666,123	-1.91(-7.64%)
Oct 08, 2008	23.44	27.00	23.37	24.96	9,469,650	+0.29(+1.17%)
Oct 07, 2008	25.85	27.41	24.61	24.67	8,187,635	-0.80(-3.16%)
Oct 06, 2008	24.25	25.82	23.08	25.48	7,796,722	-0.71(-2.72%)
Oct 03, 2008	26.84	28.28	25.96	26.19	0	-0.74(-2.75%)
Oct 02, 2008	29.47	29.48	26.93	26.93	8,459,387	-3.27(-10.83%)
Oct 01, 2008	31.07	32.22	29.79	30.20	7,425,847	-0.67(-2.17%)
Sep 30, 2008	30.07	31.19	28.29	30.87	10,874,427	+1.43(+4.87%)
Sep 29, 2008	31.80	31.80	28.29	29.44	13,993,015	-3.06(-9.43%)
Sep 26, 2008	33.18	33.65	31.11	32.50	0	-1.85(-5.39%)
Sep 25, 2008	37.64	37.76	33.60	34.35	9,283,398	-3.14(-8.36%)
Sep 24, 2008	40.91	41.47	36.88	37.49	4,944,497	-3.21(-7.89%)
Sep 23, 2008	40.16	42.13	39.85	40.70	4,243,580	-0.08(-0.19%)
Sep 22, 2008	40.96	42.95	40.01	40.78	5,507,154	-0.66(-1.58%)
Sep 19, 2008	40.66	42.65	39.50	41.44	0	+2.49(+6.40%)
Sep 18, 2008	38.15	39.01	34.52	38.94	5,812,735	+1.21(+3.22%)
Sep 17, 2008	40.14	40.14	37.50	37.73	4,695,905	-2.78(-6.85%)
Sep 16, 2008	37.42	41.03	36.56	40.50	6,300,609	+2.20(+5.75%)
Sep 15, 2008	39.67	41.27	37.48	38.30	5,840,946	-2.97(-7.20%)
Sep 12, 2008	40.91	41.82	40.01	41.27	2,909,401	+0.28(+0.69%)
Sep 11, 2008	39.44	40.99	38.46	40.99	3,987,100	+1.00(+2.49%)
Sep 10, 2008	38.33	40.38	38.33	40.00	6,045,616	+2.22(+5.89%)
Sep 09, 2008	42.33	42.87	37.72	37.77	5,261,904	-4.76(-11.19%)
Sep 08, 2008	44.47	44.77	41.69	42.53	4,283,078	+0.54(+1.29%)
Sep 05, 2008	40.52	42.14	40.09	41.99	0	+0.96(+2.34%)
Sep 04, 2008	42.83	42.83	40.77	41.03	5,102,310	-2.56(-5.87%)
Sep 03, 2008	44.88	45.35	43.09	43.58	4,252,455	-1.33(-2.97%)

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.