Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.31	14.99	14.25	14.72	1,798,803	-0.33(-2.18%)
Nov 26, 2008	14.08	15.18	13.99	15.05	3,431,651	+0.61(+4.22%)
Nov 25, 2008	15.58	15.68	14.22	14.44	4,844,039	-0.80(-5.26%)
Nov 24, 2008	13.05	15.25	12.52	15.25	6,744,318	+2.52(+19.83%)
Nov 21, 2008	12.06	12.93	11.50	12.72	7,286,159	+1.17(+10.13%)
Nov 20, 2008	11.94	12.41	11.12	11.55	7,709,892	-0.24(-2.05%)
Nov 19, 2008	12.63	13.06	11.77	11.79	5,276,131	-0.87(-6.87%)
Nov 18, 2008	13.05	13.25	12.26	12.66	8,057,642	-0.45(-3.46%)
Nov 17, 2008	14.04	14.22	13.05	13.12	3,849,475	-1.12(-7.88%)
Nov 14, 2008	14.42	15.45	13.64	14.24	0	-0.55(-3.73%)
Nov 13, 2008	13.50	14.90	12.57	14.79	4,294,153	+1.43(+10.71%)
Nov 12, 2008	13.99	14.33	13.24	13.36	3,016,123	-0.98(-6.81%)
Nov 11, 2008	14.76	14.84	13.85	14.34	3,375,040	-0.74(-4.94%)
Nov 10, 2008	16.14	16.69	14.90	15.08	4,734,445	-0.58(-3.70%)
Nov 07, 2008	15.79	16.19	15.09	15.66	4,776,477	+0.04(+0.25%)
Nov 06, 2008	16.12	16.50	15.23	15.62	3,981,384	-0.74(-4.55%)
Nov 05, 2008	17.86	18.10	15.68	16.37	7,078,428	-1.65(-9.17%)
Nov 04, 2008	17.37	18.18	16.68	18.02	4,258,773	+1.35(+8.12%)
Nov 03, 2008	17.07	17.69	16.42	16.67	3,634,814	-0.44(-2.60%)
Oct 31, 2008	15.38	17.62	15.38	17.11	7,350,430	+1.71(+11.11%)
Oct 30, 2008	15.34	15.49	14.53	15.40	4,256,258	+1.19(+8.37%)
Oct 29, 2008	14.80	15.29	14.13	14.21	5,194,626	-0.61(-4.11%)
Oct 28, 2008	14.09	14.97	13.13	14.82	8,396,396	+1.69(+12.89%)
Oct 27, 2008	12.22	13.76	11.61	13.13	10,905,355	+1.31(+11.13%)
Oct 24, 2008	10.24	12.63	9.754	11.81	9,688,325	+0.51(+4.53%)
Oct 23, 2008	13.21	13.44	10.68	11.30	10,263,081	-1.30(-10.28%)
Oct 22, 2008	15.43	15.43	12.38	12.60	9,835,133	-2.90(-18.72%)
Oct 21, 2008	17.62	17.92	14.72	15.50	9,277,208	-2.69(-14.78%)
Oct 20, 2008	18.89	19.32	17.58	18.18	3,552,297	-0.30(-1.62%)
Oct 17, 2008	18.85	19.76	18.01	18.48	5,350,092	-1.03(-5.30%)
Oct 16, 2008	17.53	19.62	16.92	19.52	7,186,719	+1.08(+5.87%)
Oct 15, 2008	20.81	20.81	18.44	18.44	4,050,571	-2.42(-11.59%)
Oct 14, 2008	21.72	22.63	20.50	20.85	5,569,944	+0.60(+2.96%)
Oct 13, 2008	19.68	20.57	18.54	20.25	5,121,203	+1.86(+10.09%)
Oct 10, 2008	16.46	19.33	14.50	18.40	11,172,338	+0.72(+4.05%)
Oct 09, 2008	19.48	21.36	17.43	17.68	5,185,696	-1.66(-8.60%)
Oct 08, 2008	19.48	21.03	18.48	19.34	4,978,427	-0.53(-2.68%)
Oct 07, 2008	23.81	24.65	19.35	19.88	8,227,704	-3.29(-14.19%)
Oct 06, 2008	23.93	26.09	20.67	23.16	7,277,400	-1.22(-5.00%)
Oct 03, 2008	26.42	26.87	23.79	24.38	0	-1.58(-6.07%)
Oct 02, 2008	27.19	28.22	25.59	25.96	2,626,959	-1.92(-6.90%)
Oct 01, 2008	27.97	28.21	26.66	27.88	3,183,659	-0.43(-1.50%)
Sep 30, 2008	26.79	28.34	26.61	28.31	4,424,716	+1.72(+6.47%)
Sep 29, 2008	30.90	31.23	25.58	26.58	9,750,678	-4.82(-15.36%)
Sep 26, 2008	31.85	31.85	30.62	31.41	0	-1.00(-3.07%)
Sep 25, 2008	31.87	33.29	31.49	32.40	3,410,319	+0.94(+2.98%)
Sep 24, 2008	32.97	32.97	30.79	31.47	3,987,961	-1.36(-4.15%)
Sep 23, 2008	33.83	34.14	32.77	32.83	2,501,667	-0.81(-2.41%)
Sep 22, 2008	34.36	34.39	33.55	33.64	2,775,133	-1.12(-3.23%)
Sep 19, 2008	33.83	37.21	28.44	34.76	0	+3.79(+12.23%)
Sep 18, 2008	31.29	32.14	27.48	30.97	6,681,718	-0.09(-0.28%)
Sep 17, 2008	33.61	33.61	31.04	31.06	5,794,988	-3.30(-9.59%)
Sep 16, 2008	34.33	34.60	33.29	34.36	4,356,402	-0.71(-2.01%)
Sep 15, 2008	36.05	36.24	34.86	35.06	3,849,991	-2.56(-6.81%)
Sep 12, 2008	37.03	37.88	36.28	37.62	4,881,700	+0.14(+0.36%)
Sep 11, 2008	36.54	37.51	35.96	37.49	3,417,294	+1.08(+2.97%)
Sep 10, 2008	36.31	36.65	35.73	36.41	2,524,105	+0.46(+1.29%)
Sep 09, 2008	38.12	38.15	35.94	35.94	3,474,604	-1.83(-4.84%)
Sep 08, 2008	38.84	38.98	37.36	37.77	4,935,600	-0.20(-0.53%)
Sep 05, 2008	37.65	38.32	37.56	37.97	0	+0.09(+0.23%)
Sep 04, 2008	39.60	39.77	37.37	37.89	5,372,874	-2.05(-5.13%)
Sep 03, 2008	40.23	40.75	39.73	39.94	2,803,286	-0.42(-1.03%)

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.