Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.74	23.33	21.82	23.23	3,356,306	+1.21(+5.49%)
Nov 26, 2008	21.01	22.26	20.53	22.02	7,071,086	+0.43(+2.00%)
Nov 25, 2008	21.58	21.62	19.63	21.59	9,997,418	+0.93(+4.48%)
Nov 24, 2008	21.05	23.09	20.39	20.66	19,547,812	+0.73(+3.68%)
Nov 21, 2008	17.72	20.00	17.15	19.93	13,239,804	+3.59(+21.97%)
Nov 20, 2008	16.78	17.85	15.36	16.34	10,505,390	+0.19(+1.18%)
Nov 19, 2008	19.52	21.49	15.90	16.15	13,887,511	-3.07(-15.95%)
Nov 18, 2008	18.47	19.53	18.17	19.21	5,630,838	+0.58(+3.11%)
Nov 17, 2008	19.78	20.26	18.07	18.64	7,642,344	-1.76(-8.62%)
Nov 14, 2008	20.79	21.57	20.21	20.39	0	-0.12(-0.57%)
Nov 13, 2008	18.37	20.55	16.40	20.51	9,592,425	+2.25(+12.29%)
Nov 12, 2008	19.07	19.70	18.11	18.27	6,800,075	-1.83(-9.12%)
Nov 11, 2008	20.60	20.71	18.86	20.10	6,456,683	-1.18(-5.54%)
Nov 10, 2008	21.34	22.05	20.38	21.28	5,368,219	+1.32(+6.61%)
Nov 07, 2008	19.21	20.40	18.84	19.96	4,591,706	+1.67(+9.14%)
Nov 06, 2008	20.57	21.28	18.09	18.28	6,889,611	-1.94(-9.58%)
Nov 05, 2008	20.74	22.13	20.02	20.22	6,227,869	-0.92(-4.35%)
Nov 04, 2008	19.27	21.22	18.91	21.14	6,516,807	+3.49(+19.74%)
Nov 03, 2008	17.70	18.48	17.24	17.65	4,259,795	+0.60(+3.51%)
Oct 31, 2008	17.53	18.42	16.98	17.06	6,834,371	-0.57(-3.22%)
Oct 30, 2008	17.27	18.38	16.30	17.62	7,760,561	+0.93(+5.58%)
Oct 29, 2008	15.73	17.20	15.42	16.69	8,918,160	+1.59(+10.54%)
Oct 28, 2008	14.23	15.10	13.34	15.10	8,560,243	+1.71(+12.81%)
Oct 27, 2008	16.54	16.54	13.30	13.39	9,450,988	-2.65(-16.54%)
Oct 24, 2008	13.14	16.99	12.87	16.04	11,285,810	+1.39(+9.52%)
Oct 23, 2008	15.08	17.11	13.84	14.64	13,987,247	-1.30(-8.16%)
Oct 22, 2008	20.31	20.31	15.30	15.95	12,897,735	-5.37(-25.18%)
Oct 21, 2008	23.13	23.43	21.25	21.31	5,415,533	-2.87(-11.86%)
Oct 20, 2008	22.73	24.44	22.15	24.18	3,903,019	+2.15(+9.74%)
Oct 17, 2008	20.97	23.92	20.47	22.03	0	+0.05(+0.22%)
Oct 16, 2008	23.62	24.49	20.54	21.98	10,988,644	-2.34(-9.64%)
Oct 15, 2008	26.32	27.41	24.18	24.33	6,551,520	-2.91(-10.67%)
Oct 14, 2008	27.22	28.44	25.27	27.23	9,660,025	+2.69(+10.96%)
Oct 13, 2008	25.55	26.77	22.55	24.54	6,700,330	-0.13(-0.52%)
Oct 10, 2008	29.82	30.32	24.33	24.67	0	-5.48(-18.17%)
Oct 09, 2008	31.66	31.66	29.61	30.15	6,414,459	-1.01(-3.23%)
Oct 08, 2008	28.97	32.06	28.23	31.16	12,372,677	+3.58(+12.97%)
Oct 07, 2008	28.20	29.42	27.42	27.58	10,012,376	+0.55(+2.03%)
Oct 06, 2008	30.10	30.86	24.43	27.03	14,468,154	-1.96(-6.77%)
Oct 03, 2008	28.43	31.72	28.07	28.99	0	+0.27(+0.94%)
Oct 02, 2008	32.76	33.07	28.72	28.72	10,386,059	-5.72(-16.62%)
Oct 01, 2008	34.08	36.03	33.31	34.45	9,400,841	+0.48(+1.40%)
Sep 30, 2008	35.31	35.60	33.66	33.97	7,230,639	-2.03(-5.64%)
Sep 29, 2008	36.50	37.19	33.85	36.00	11,487,909	-0.93(-2.51%)
Sep 26, 2008	39.08	39.95	36.43	36.92	0	-1.25(-3.28%)
Sep 25, 2008	40.42	41.19	37.99	38.18	7,980,535	-2.42(-5.97%)
Sep 24, 2008	40.38	41.47	39.10	40.60	6,929,405	+1.10(+2.80%)
Sep 23, 2008	40.48	41.04	38.41	39.50	8,767,063	-1.17(-2.88%)
Sep 22, 2008	38.58	41.57	38.53	40.67	9,984,524	+3.08(+8.19%)
Sep 19, 2008	35.78	38.04	34.49	37.59	0	+1.46(+4.05%)
Sep 18, 2008	37.60	38.62	34.79	36.13	14,617,928	+0.04(+0.12%)
Sep 17, 2008	33.22	36.85	32.35	36.09	16,376,490	+3.39(+10.38%)
Sep 16, 2008	30.47	32.79	29.90	32.69	7,615,126	+1.14(+3.62%)
Sep 15, 2008	32.08	33.81	30.67	31.55	11,502,295	-0.96(-2.94%)
Sep 12, 2008	28.89	32.76	28.61	32.51	0	+4.76(+17.14%)
Sep 11, 2008	28.05	29.02	26.71	27.75	8,460,062	-0.70(-2.45%)
Sep 10, 2008	28.13	28.62	26.80	28.45	10,991,659	+0.80(+2.88%)
Sep 09, 2008	28.71	28.95	27.42	27.65	9,690,881	-2.07(-6.97%)
Sep 08, 2008	33.30	33.62	29.54	29.73	7,159,571	-2.49(-7.72%)
Sep 05, 2008	32.64	32.96	31.08	32.21	0	+0.72(+2.27%)
Sep 04, 2008	32.75	33.27	30.95	31.50	5,403,763	-0.83(-2.56%)
Sep 03, 2008	32.14	33.29	31.27	32.32	6,095,546	-0.29(-0.89%)

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.