Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.74	18.90	18.59	18.87	1,996,870	+0.42(+2.26%)
Nov 26, 2008	17.83	18.61	17.53	18.45	4,717,752	+1.59(+9.45%)
Nov 25, 2008	17.64	17.64	16.43	16.86	5,788,279	-0.91(-5.12%)
Nov 24, 2008	16.95	18.29	16.95	17.77	7,851,426	-0.03(-0.16%)
Nov 21, 2008	16.87	17.82	16.27	17.79	7,811,922	+2.81(+18.79%)
Nov 20, 2008	16.00	16.42	14.98	14.98	8,957,170	-1.62(-9.74%)
Nov 19, 2008	17.68	18.06	16.59	16.59	5,489,613	-1.83(-9.93%)
Nov 18, 2008	18.30	18.63	17.82	18.42	5,095,708	-0.55(-2.91%)
Nov 17, 2008	19.18	19.63	18.93	18.98	5,947,944	-0.42(-2.15%)
Nov 14, 2008	19.83	20.52	19.35	19.39	7,504,457	-2.21(-10.22%)
Nov 13, 2008	19.89	21.64	18.92	21.60	15,865,810	+1.99(+10.17%)
Nov 12, 2008	20.52	20.69	19.44	19.61	9,279,314	-1.28(-6.12%)
Nov 11, 2008	21.24	21.53	20.52	20.88	5,616,197	-0.95(-4.33%)
Nov 10, 2008	22.61	22.71	21.35	21.83	4,832,944	-0.51(-2.29%)
Nov 07, 2008	21.80	22.39	21.26	22.34	5,291,400	+2.33(+11.66%)
Nov 06, 2008	21.02	21.19	19.85	20.01	8,724,863	-2.60(-11.51%)
Nov 05, 2008	23.82	24.00	22.49	22.61	4,988,391	-1.81(-7.42%)
Nov 04, 2008	24.07	24.77	23.86	24.42	5,298,827	+1.47(+6.39%)
Nov 03, 2008	23.43	23.43	22.69	22.96	4,626,352	+0.57(+2.54%)
Oct 31, 2008	22.86	22.93	22.14	22.39	13,130,367	-1.20(-5.08%)
Oct 30, 2008	22.41	23.63	22.22	23.59	16,598,164	+4.27(+22.07%)
Oct 29, 2008	18.16	20.63	17.67	19.32	15,184,503	-0.58(-2.89%)
Oct 28, 2008	18.20	19.91	17.44	19.90	16,078,184	+3.43(+20.82%)
Oct 27, 2008	16.79	17.34	16.28	16.47	10,117,728	-0.48(-2.84%)
Oct 24, 2008	16.18	17.42	16.01	16.95	10,735,541	-2.16(-11.30%)
Oct 23, 2008	18.75	19.63	18.05	19.11	11,983,280	-0.49(-2.49%)
Oct 22, 2008	20.41	20.61	18.99	19.60	7,047,139	-2.23(-10.22%)
Oct 21, 2008	22.96	23.06	21.73	21.83	4,453,512	-2.48(-10.18%)
Oct 20, 2008	23.80	24.44	23.26	24.31	4,823,794	+1.36(+5.94%)
Oct 17, 2008	22.18	24.16	22.07	22.94	6,441,932	-1.62(-6.58%)
Oct 16, 2008	23.13	24.56	21.95	24.56	9,552,437	+0.03(+0.13%)
Oct 15, 2008	26.72	26.74	24.33	24.53	7,566,706	-3.93(-13.82%)
Oct 14, 2008	29.84	29.99	27.52	28.46	9,444,028	-0.55(-1.90%)
Oct 13, 2008	26.70	29.04	26.21	29.01	10,722,468	+5.31(+22.42%)
Oct 10, 2008	23.40	24.08	21.49	23.70	12,177,462	+1.32(+5.92%)
Oct 09, 2008	24.05	24.56	22.26	22.37	6,687,347	-0.80(-3.47%)
Oct 08, 2008	23.16	24.85	22.89	23.18	14,485,415	-1.73(-6.93%)
Oct 07, 2008	26.42	26.82	24.75	24.90	8,455,932	-1.40(-5.31%)
Oct 06, 2008	27.59	27.59	25.48	26.30	13,624,787	-2.29(-8.00%)
Oct 03, 2008	28.91	30.11	28.37	28.59	6,056,280	-0.21(-0.71%)
Oct 02, 2008	29.46	29.49	28.70	28.79	6,228,548	-1.99(-6.48%)
Oct 01, 2008	30.73	31.23	30.33	30.79	2,504,669	-0.54(-1.71%)
Sep 30, 2008	30.79	31.38	30.42	31.32	5,519,178	+1.99(+6.80%)
Sep 29, 2008	31.13	31.13	28.46	29.33	7,676,514	-3.61(-10.96%)
Sep 26, 2008	32.57	33.19	32.41	32.94	0	-1.17(-3.44%)
Sep 25, 2008	33.25	34.59	33.13	34.11	5,007,734	+1.01(+3.05%)
Sep 24, 2008	32.85	33.16	32.64	33.10	2,028,807	+0.58(+1.79%)
Sep 23, 2008	32.98	33.29	32.17	32.52	6,216,105	-0.11(-0.34%)
Sep 22, 2008	33.53	33.78	32.46	32.63	5,978,397	-2.02(-5.83%)
Sep 19, 2008	40.15	40.15	33.89	34.65	0	+1.69(+5.12%)
Sep 18, 2008	31.33	33.04	30.48	32.96	12,371,721	+2.55(+8.37%)
Sep 17, 2008	31.93	31.93	29.91	30.41	8,992,386	-1.02(-3.26%)
Sep 16, 2008	30.00	31.87	29.96	31.44	8,781,249	-1.07(-3.30%)
Sep 15, 2008	32.74	33.37	32.27	32.51	4,857,694	-1.81(-5.28%)
Sep 12, 2008	33.45	34.39	33.31	34.33	5,201,403	+0.82(+2.45%)
Sep 11, 2008	32.67	33.57	32.50	33.51	4,689,516	-0.47(-1.39%)
Sep 10, 2008	33.96	34.25	33.54	33.98	4,240,187	+1.26(+3.86%)
Sep 09, 2008	33.51	33.80	32.59	32.72	6,015,301	-1.19(-3.51%)
Sep 08, 2008	34.66	34.66	33.18	33.91	9,322,329	+2.01(+6.30%)
Sep 05, 2008	31.40	31.97	31.26	31.90	0	+0.88(+2.82%)
Sep 04, 2008	32.07	32.07	30.92	31.02	4,601,058	-0.28(-0.88%)
Sep 03, 2008	31.54	31.89	31.22	31.30	5,977,920	-0.28(-0.87%)

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.