Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.73	16.50	15.73	16.30	7,301,431	+0.57(+3.65%)
Nov 26, 2008	15.08	15.93	14.48	15.72	14,760,785	+0.74(+4.93%)
Nov 25, 2008	13.85	15.21	13.38	14.98	22,270,870	+1.20(+8.74%)
Nov 24, 2008	12.37	13.88	12.13	13.78	19,502,986	+1.91(+16.14%)
Nov 21, 2008	11.08	11.92	10.76	11.87	20,893,680	+1.17(+10.96%)
Nov 20, 2008	12.44	12.58	10.45	10.69	25,135,622	-1.95(-15.40%)
Nov 19, 2008	13.80	14.10	12.52	12.64	15,615,382	-1.31(-9.36%)
Nov 18, 2008	13.65	14.08	13.12	13.95	13,366,851	+0.33(+2.43%)
Nov 17, 2008	14.59	14.69	13.52	13.62	9,788,504	-1.09(-7.40%)
Nov 14, 2008	15.29	16.18	14.61	14.70	0	-0.94(-6.01%)
Nov 13, 2008	14.41	15.75	13.48	15.64	16,502,137	+1.37(+9.57%)
Nov 12, 2008	15.28	15.43	14.11	14.28	12,093,275	-1.26(-8.09%)
Nov 11, 2008	15.96	16.20	15.33	15.53	11,452,758	-0.76(-4.65%)
Nov 10, 2008	16.53	16.75	16.01	16.29	9,512,325	-0.00(-0.02%)
Nov 07, 2008	15.72	16.52	15.49	16.29	9,445,628	+0.69(+4.44%)
Nov 06, 2008	15.84	16.27	15.35	15.60	13,065,644	-0.40(-2.53%)
Nov 05, 2008	16.83	17.37	15.90	16.00	11,614,717	-1.07(-6.29%)
Nov 04, 2008	15.63	17.22	15.22	17.08	17,044,374	+1.63(+10.57%)
Nov 03, 2008	15.50	15.82	15.09	15.45	7,741,225	-0.14(-0.90%)
Oct 31, 2008	15.11	15.71	14.40	15.59	15,565,068	+0.39(+2.59%)
Oct 30, 2008	14.67	15.49	14.67	15.19	15,796,089	+0.92(+6.44%)
Oct 29, 2008	14.30	15.33	13.90	14.27	13,446,154	-0.39(-2.69%)
Oct 28, 2008	13.14	14.85	12.97	14.67	17,042,180	+1.92(+15.08%)
Oct 27, 2008	13.60	13.78	12.65	12.75	13,043,859	-0.94(-6.84%)
Oct 24, 2008	11.97	14.07	11.36	13.68	15,186,876	+0.90(+7.05%)
Oct 23, 2008	13.38	13.73	11.71	12.78	16,017,362	-0.33(-2.50%)
Oct 22, 2008	14.82	14.95	13.02	13.11	15,090,760	-2.02(-13.33%)
Oct 21, 2008	15.43	16.03	15.01	15.12	10,972,991	-0.47(-3.02%)
Oct 20, 2008	15.33	15.92	14.91	15.60	8,850,932	+0.41(+2.71%)
Oct 17, 2008	14.08	15.89	14.08	15.18	0	+0.29(+1.96%)
Oct 16, 2008	14.82	15.23	13.41	14.89	15,877,015	+0.21(+1.44%)
Oct 15, 2008	15.81	16.39	14.39	14.68	13,550,384	-1.53(-9.46%)
Oct 14, 2008	16.32	17.08	15.59	16.22	19,208,228	+0.73(+4.70%)
Oct 13, 2008	14.93	15.79	13.95	15.49	15,778,657	+1.58(+11.39%)
Oct 10, 2008	13.38	14.78	11.52	13.90	30,581,284	-0.07(-0.50%)
Oct 09, 2008	17.07	17.27	13.12	13.97	32,838,714	-2.91(-17.22%)
Oct 08, 2008	15.84	17.58	14.96	16.88	14,037,864	+0.44(+2.70%)
Oct 07, 2008	17.30	17.42	16.25	16.44	12,553,913	-0.86(-4.98%)
Oct 06, 2008	18.02	18.15	16.19	17.30	14,374,964	-1.05(-5.70%)
Oct 03, 2008	19.23	20.11	18.30	18.35	0	-0.62(-3.25%)
Oct 02, 2008	20.53	20.82	18.77	18.96	10,068,997	-1.46(-7.15%)
Oct 01, 2008	20.31	21.38	19.71	20.42	8,596,686	-0.26(-1.24%)
Sep 30, 2008	19.69	21.17	19.01	20.68	11,070,821	+2.64(+14.63%)
Sep 29, 2008	21.33	21.43	18.04	18.04	12,275,633	-3.04(-14.41%)
Sep 26, 2008	21.12	21.52	20.92	21.08	0	-0.18(-0.86%)
Sep 25, 2008	22.24	22.38	21.26	21.26	8,174,799	-0.42(-1.95%)
Sep 24, 2008	21.95	22.25	21.12	21.68	7,067,984	+0.26(+1.23%)
Sep 23, 2008	21.14	22.16	20.88	21.42	5,989,863	+0.15(+0.69%)
Sep 22, 2008	22.96	23.11	21.03	21.27	7,250,523	-1.11(-4.95%)
Sep 19, 2008	23.42	23.94	20.78	22.38	0	-0.24(-1.04%)
Sep 18, 2008	20.16	22.62	19.89	22.62	25,322,096	+2.74(+13.80%)
Sep 17, 2008	20.41	20.85	19.64	19.87	21,021,304	-0.69(-3.34%)
Sep 16, 2008	19.80	20.58	19.66	20.56	19,078,656	+0.59(+2.98%)
Sep 15, 2008	19.94	20.93	19.83	19.96	21,791,462	-0.66(-3.21%)
Sep 12, 2008	20.14	20.72	20.12	20.63	0	+0.17(+0.84%)
Sep 11, 2008	19.57	20.50	19.44	20.45	14,117,565	+0.39(+1.95%)
Sep 10, 2008	19.88	20.33	19.53	20.06	10,615,393	+0.32(+1.62%)
Sep 09, 2008	20.17	20.48	19.43	19.74	12,987,087	-0.55(-2.71%)
Sep 08, 2008	21.05	21.66	19.39	20.29	18,769,172	-0.01(-0.05%)
Sep 05, 2008	19.72	20.33	19.62	20.30	0	+0.43(+2.18%)
Sep 04, 2008	20.18	20.27	19.83	19.87	13,657,831	-0.53(-2.59%)
Sep 03, 2008	20.11	20.42	19.88	20.40	13,686,740	+0.16(+0.78%)

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.