Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.83	18.01	17.17	17.42	987,967	-0.64(-3.53%)
Nov 26, 2008	16.23	18.11	16.03	18.06	3,410,912	+1.64(+9.98%)
Nov 25, 2008	16.86	16.86	15.81	16.42	4,113,380	-0.23(-1.40%)
Nov 24, 2008	15.57	16.88	15.49	16.66	4,857,601	+1.29(+8.36%)
Nov 21, 2008	13.62	15.42	13.23	15.37	6,933,444	+2.03(+15.19%)
Nov 20, 2008	12.84	14.82	12.70	13.34	5,549,701	+0.41(+3.13%)
Nov 19, 2008	14.19	14.55	12.90	12.94	2,916,175	-1.29(-9.09%)
Nov 18, 2008	14.47	14.89	13.54	14.23	3,913,816	-0.28(-1.90%)
Nov 17, 2008	15.29	15.68	14.48	14.51	3,494,206	-1.01(-6.50%)
Nov 14, 2008	16.48	16.61	15.06	15.52	4,693,091	-1.35(-8.03%)
Nov 13, 2008	15.55	16.88	14.39	16.87	6,872,702	+1.31(+8.43%)
Nov 12, 2008	16.40	16.85	15.46	15.56	4,981,394	-1.12(-6.72%)
Nov 11, 2008	17.05	17.41	16.18	16.68	3,016,263	-0.52(-3.01%)
Nov 10, 2008	18.81	18.89	17.07	17.20	1,829,992	-0.95(-5.23%)
Nov 07, 2008	18.29	18.71	17.69	18.15	2,579,316	+0.17(+0.96%)
Nov 06, 2008	19.80	20.13	17.89	17.98	3,173,585	-1.89(-9.51%)
Nov 05, 2008	21.12	21.31	19.84	19.87	3,430,912	-1.50(-7.03%)
Nov 04, 2008	20.14	21.75	19.66	21.37	5,956,645	+1.60(+8.12%)
Nov 03, 2008	19.97	20.25	19.45	19.76	2,968,865	+0.47(+2.46%)
Oct 31, 2008	18.02	19.79	17.73	19.29	4,292,661	+1.16(+6.38%)
Oct 30, 2008	17.52	18.29	17.26	18.13	3,153,385	+0.85(+4.94%)
Oct 29, 2008	18.07	18.19	17.00	17.28	3,699,180	-0.69(-3.84%)
Oct 28, 2008	17.31	18.03	16.35	17.97	6,169,939	+1.13(+6.71%)
Oct 27, 2008	16.09	17.65	15.94	16.84	4,864,476	+0.25(+1.51%)
Oct 24, 2008	15.17	17.02	15.14	16.59	5,250,934	+0.28(+1.69%)
Oct 23, 2008	16.02	17.42	15.63	16.31	7,863,794	-0.26(-1.56%)
Oct 22, 2008	17.32	17.86	16.28	16.57	4,400,848	-1.36(-7.60%)
Oct 21, 2008	18.85	19.29	17.82	17.93	3,500,186	-1.35(-6.98%)
Oct 20, 2008	18.74	19.37	18.45	19.28	3,449,816	+1.06(+5.82%)
Oct 17, 2008	18.30	18.98	18.10	18.22	3,124,618	-0.65(-3.43%)
Oct 16, 2008	18.40	19.01	17.00	18.86	6,616,538	+0.75(+4.14%)
Oct 15, 2008	19.77	20.15	18.11	18.11	3,266,669	-1.95(-9.72%)
Oct 14, 2008	21.66	22.33	20.01	20.06	5,777,028	-1.54(-7.11%)
Oct 13, 2008	20.92	21.66	20.39	21.60	3,604,744	+1.88(+9.54%)
Oct 10, 2008	18.43	20.84	17.58	19.72	8,013,221	+0.60(+3.11%)
Oct 09, 2008	20.15	20.58	18.71	19.12	5,581,144	-0.77(-3.86%)
Oct 08, 2008	18.88	20.72	18.59	19.89	6,310,994	+0.38(+1.94%)
Oct 07, 2008	22.46	22.69	19.40	19.51	7,110,115	-2.70(-12.14%)
Oct 06, 2008	22.29	22.44	20.68	22.21	7,545,438	-0.44(-1.92%)
Oct 03, 2008	24.82	25.16	22.52	22.64	8,647,892	-1.93(-7.86%)
Oct 02, 2008	25.97	26.01	24.56	24.58	5,257,341	-1.77(-6.71%)
Oct 01, 2008	26.77	27.38	26.21	26.34	3,743,067	-0.82(-3.02%)
Sep 30, 2008	26.75	27.59	25.94	27.16	4,288,704	+0.85(+3.25%)
Sep 29, 2008	26.96	27.24	25.87	26.31	3,622,249	-1.35(-4.90%)
Sep 26, 2008	26.72	27.75	26.31	27.66	2,202,149	+0.23(+0.85%)
Sep 25, 2008	27.05	27.80	26.98	27.43	3,028,297	+0.53(+1.99%)
Sep 24, 2008	26.58	28.01	26.57	26.90	3,620,760	+0.18(+0.68%)
Sep 23, 2008	26.68	27.68	26.33	26.71	3,471,226	-0.40(-1.46%)
Sep 22, 2008	28.47	28.78	27.11	27.11	2,259,241	-1.73(-6.01%)
Sep 19, 2008	28.79	29.43	28.27	28.84	5,196,570	+0.87(+3.11%)
Sep 18, 2008	26.81	28.36	25.88	27.97	5,415,354	+2.01(+7.74%)
Sep 17, 2008	26.74	27.50	25.93	25.96	4,555,960	-1.17(-4.32%)
Sep 16, 2008	26.30	27.51	26.19	27.14	4,953,747	+0.28(+1.03%)
Sep 15, 2008	26.83	27.80	26.58	26.86	4,227,358	-0.72(-2.63%)
Sep 12, 2008	27.75	28.03	27.11	27.59	3,918,520	-0.21(-0.75%)
Sep 11, 2008	27.39	28.09	26.66	27.79	6,356,989	-0.01(-0.03%)
Sep 10, 2008	26.96	27.90	26.86	27.80	7,790,282	+1.16(+4.34%)
Sep 09, 2008	27.82	28.02	26.53	26.65	4,735,298	-0.92(-3.35%)
Sep 08, 2008	28.65	28.93	26.96	27.57	4,715,168	-0.32(-1.14%)
Sep 05, 2008	27.33	28.29	27.19	27.89	5,592,441	+0.24(+0.87%)
Sep 04, 2008	28.44	28.98	27.46	27.65	7,102,289	-1.37(-4.73%)
Sep 03, 2008	30.96	31.02	28.87	29.02	5,510,194	-2.03(-6.53%)

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.