Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.55	15.85	15.42	15.85	1,913,104	+0.30(+1.92%)
Nov 26, 2008	15.45	15.61	14.93	15.55	5,490,826	-0.16(-1.01%)
Nov 25, 2008	15.56	15.87	15.25	15.71	7,486,934	+0.57(+3.77%)
Nov 24, 2008	14.95	15.53	14.74	15.14	7,486,509	+0.18(+1.19%)
Nov 21, 2008	13.85	15.00	13.76	14.96	13,306,843	+1.09(+7.89%)
Nov 20, 2008	14.57	14.93	13.64	13.87	13,029,328	-0.88(-5.99%)
Nov 19, 2008	15.36	15.64	14.75	14.75	4,855,814	-0.53(-3.46%)
Nov 18, 2008	15.32	15.46	14.72	15.28	6,184,239	-0.04(-0.24%)
Nov 17, 2008	15.05	15.81	14.84	15.32	5,883,667	+0.06(+0.40%)
Nov 14, 2008	14.77	15.98	14.21	15.26	8,128,496	+0.27(+1.81%)
Nov 13, 2008	13.91	15.01	13.73	14.98	9,471,428	+1.12(+8.06%)
Nov 12, 2008	14.29	14.29	13.74	13.87	6,419,697	-0.63(-4.32%)
Nov 11, 2008	14.13	14.65	13.89	14.49	6,188,791	+0.17(+1.21%)
Nov 10, 2008	15.31	15.36	14.12	14.32	5,975,818	-0.76(-5.02%)
Nov 07, 2008	14.17	15.12	14.09	15.08	5,207,266	+0.97(+6.90%)
Nov 06, 2008	14.01	14.62	13.85	14.10	10,089,351	+0.07(+0.53%)
Nov 05, 2008	13.81	14.18	13.56	14.03	7,800,199	+0.00(+0.00%)
Nov 04, 2008	13.63	14.14	12.90	14.03	18,782,268	-1.15(-7.58%)
Nov 03, 2008	15.42	15.42	14.67	15.18	4,765,519	-0.17(-1.13%)
Oct 31, 2008	15.01	15.50	14.62	15.35	7,838,318	+0.26(+1.70%)
Oct 30, 2008	14.64	15.21	14.41	15.10	4,999,908	+0.90(+6.36%)
Oct 29, 2008	14.93	15.03	14.15	14.19	8,021,701	-0.82(-5.45%)
Oct 28, 2008	13.75	15.05	13.16	15.01	7,996,871	+1.59(+11.89%)
Oct 27, 2008	13.53	13.93	13.16	13.42	9,049,605	-0.30(-2.18%)
Oct 24, 2008	13.37	14.27	12.74	13.72	7,095,152	-0.49(-3.46%)
Oct 23, 2008	13.66	14.55	13.19	14.21	10,091,750	+0.54(+3.93%)
Oct 22, 2008	14.50	14.51	13.16	13.67	7,537,849	-1.08(-7.30%)
Oct 21, 2008	15.31	15.32	14.55	14.75	3,487,315	-0.66(-4.31%)
Oct 20, 2008	14.51	15.45	14.21	15.41	4,831,418	+1.05(+7.33%)
Oct 17, 2008	13.93	15.19	13.65	14.36	7,601,293	+0.17(+1.19%)
Oct 16, 2008	14.15	14.35	13.35	14.19	12,077,033	+0.30(+2.19%)
Oct 15, 2008	15.58	15.59	13.79	13.89	9,102,568	-1.92(-12.13%)
Oct 14, 2008	16.63	17.70	15.06	15.80	10,270,215	-0.30(-1.89%)
Oct 13, 2008	14.15	16.12	13.98	16.11	7,130,695	+2.08(+14.80%)
Oct 10, 2008	13.75	14.61	12.55	14.03	13,410,299	-0.60(-4.12%)
Oct 09, 2008	14.97	15.16	14.62	14.63	13,981,157	-0.08(-0.54%)
Oct 08, 2008	14.83	15.50	14.62	14.71	11,697,197	-0.42(-2.75%)
Oct 07, 2008	15.83	16.00	15.04	15.13	11,746,150	-0.59(-3.75%)
Oct 06, 2008	16.49	16.80	15.38	15.72	10,645,988	-1.07(-6.38%)
Oct 03, 2008	17.03	17.48	16.73	16.79	0	-0.10(-0.58%)
Oct 02, 2008	17.61	17.67	16.89	16.89	7,647,737	-0.81(-4.57%)
Oct 01, 2008	17.23	17.72	16.90	17.70	6,286,784	+0.38(+2.22%)
Sep 30, 2008	17.27	17.52	17.11	17.31	7,296,455	+0.29(+1.73%)
Sep 29, 2008	17.41	17.58	16.81	17.02	11,168,608	-0.57(-3.22%)
Sep 26, 2008	17.36	17.60	17.09	17.58	0	+0.03(+0.19%)
Sep 25, 2008	16.93	17.74	16.93	17.55	3,412,348	+0.69(+4.08%)
Sep 24, 2008	16.74	16.89	16.37	16.86	3,936,957	-0.20(-1.15%)
Sep 23, 2008	17.24	17.50	17.00	17.06	3,589,888	-0.18(-1.03%)
Sep 22, 2008	17.62	17.78	17.15	17.24	2,718,372	-0.34(-1.94%)
Sep 19, 2008	17.07	18.71	16.95	17.58	0	+0.78(+4.62%)
Sep 18, 2008	16.52	17.06	16.38	16.80	6,640,109	+0.44(+2.72%)
Sep 17, 2008	17.56	17.78	16.34	16.36	10,227,094	-1.49(-8.36%)
Sep 16, 2008	17.75	18.06	17.08	17.85	6,417,522	-0.02(-0.10%)
Sep 15, 2008	18.25	18.25	17.76	17.87	5,179,958	-0.55(-3.00%)
Sep 12, 2008	17.96	18.52	17.96	18.42	4,025,885	+0.26(+1.42%)
Sep 11, 2008	17.79	18.18	17.45	18.16	5,271,076	+0.29(+1.65%)
Sep 10, 2008	17.96	18.08	17.79	17.87	4,816,194	-0.06(-0.34%)
Sep 09, 2008	18.63	18.78	17.91	17.93	6,469,848	-0.63(-3.38%)
Sep 08, 2008	18.68	18.70	18.10	18.56	7,880,457	+0.01(+0.05%)
Sep 05, 2008	19.08	19.10	18.52	18.55	0	-0.58(-3.01%)
Sep 04, 2008	19.56	19.65	19.05	19.12	6,691,024	-0.54(-2.76%)
Sep 03, 2008	20.22	20.29	19.53	19.67	4,385,854	-0.55(-2.71%)

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.