Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.92	20.82	19.55	20.63	3,742,784	+0.72(+3.59%)
Nov 26, 2008	17.49	19.99	17.27	19.92	11,793,654	+1.42(+7.68%)
Nov 25, 2008	18.76	18.98	17.48	18.50	13,487,195	+0.81(+4.60%)
Nov 24, 2008	16.50	18.08	15.69	17.68	14,322,247	+2.11(+13.56%)
Nov 21, 2008	14.61	15.72	13.84	15.57	16,459,954	+1.51(+10.77%)
Nov 20, 2008	14.50	16.16	13.75	14.06	16,695,590	-0.80(-5.41%)
Nov 19, 2008	17.34	17.67	14.64	14.86	14,248,948	-2.66(-15.18%)
Nov 18, 2008	17.91	18.25	16.79	17.52	13,707,797	-0.57(-3.14%)
Nov 17, 2008	18.79	19.14	17.97	18.09	8,089,484	-0.97(-5.07%)
Nov 14, 2008	20.13	20.72	18.80	19.05	0	-1.64(-7.91%)
Nov 13, 2008	19.67	20.92	17.43	20.69	15,435,551	+1.37(+7.10%)
Nov 12, 2008	19.85	20.98	19.16	19.32	9,883,391	-1.34(-6.50%)
Nov 11, 2008	20.35	22.01	19.91	20.66	19,425,118	+0.46(+2.28%)
Nov 10, 2008	21.17	21.88	19.54	20.20	8,796,738	-0.85(-4.05%)
Nov 07, 2008	19.85	21.21	19.79	21.05	0	+1.33(+6.73%)
Nov 06, 2008	20.85	21.87	19.51	19.73	13,831,564	-1.22(-5.85%)
Nov 05, 2008	22.27	23.40	20.86	20.95	10,708,456	-1.71(-7.57%)
Nov 04, 2008	21.40	22.92	21.40	22.67	10,145,606	+1.23(+5.74%)
Nov 03, 2008	21.40	21.78	20.84	21.44	9,683,815	+0.20(+0.92%)
Oct 31, 2008	20.84	21.76	20.39	21.24	9,192,706	+0.45(+2.14%)
Oct 30, 2008	21.35	21.56	20.00	20.79	12,261,378	+0.72(+3.59%)
Oct 29, 2008	20.33	21.57	19.74	20.07	13,650,204	-0.41(-2.01%)
Oct 28, 2008	18.47	20.79	17.15	20.48	16,174,192	+3.00(+17.15%)
Oct 27, 2008	17.59	18.92	17.49	17.49	10,124,436	-0.94(-5.10%)
Oct 24, 2008	16.14	18.84	16.12	18.43	13,211,408	+0.18(+0.97%)
Oct 23, 2008	18.38	18.55	16.69	18.25	14,110,831	+0.58(+3.30%)
Oct 22, 2008	18.70	19.57	16.85	17.67	11,514,055	-1.73(-8.94%)
Oct 21, 2008	19.33	20.87	18.99	19.40	11,497,396	-0.20(-1.00%)
Oct 20, 2008	20.22	20.51	18.79	19.60	15,513,832	-0.37(-1.86%)
Oct 17, 2008	21.46	21.80	19.61	19.97	0	-2.12(-9.60%)
Oct 16, 2008	23.39	23.52	19.05	22.09	29,800,292	-0.85(-3.72%)
Oct 15, 2008	25.86	25.97	22.80	22.94	26,444,428	-4.83(-17.39%)
Oct 14, 2008	26.60	28.44	25.78	27.78	32,873,682	+4.09(+17.25%)
Oct 13, 2008	22.78	24.45	20.58	23.69	15,000,623	+2.52(+11.92%)
Oct 10, 2008	19.11	23.64	18.75	21.17	0	+1.08(+5.37%)
Oct 09, 2008	22.32	23.39	20.09	20.09	22,953,254	-1.27(-5.96%)
Oct 08, 2008	18.62	22.21	18.20	21.36	28,613,218	+1.79(+9.14%)
Oct 07, 2008	22.07	25.85	19.57	19.57	22,251,916	-1.00(-4.88%)
Oct 06, 2008	21.80	23.70	17.98	20.58	20,041,200	-2.43(-10.56%)
Oct 03, 2008	26.31	27.93	20.29	23.01	0	-2.39(-9.41%)
Oct 02, 2008	27.89	27.89	25.38	25.40	8,290,676	-1.82(-6.70%)
Oct 01, 2008	27.45	27.80	25.86	27.22	10,982,868	-0.65(-2.32%)
Sep 30, 2008	23.49	28.83	23.29	27.87	19,242,228	+6.31(+29.27%)
Sep 29, 2008	27.81	28.18	20.21	21.56	19,615,036	-8.08(-27.27%)
Sep 26, 2008	27.68	29.64	26.44	29.64	12,454,843	+0.24(+0.83%)
Sep 25, 2008	26.08	29.40	25.59	29.40	9,575,185	+3.38(+12.99%)
Sep 24, 2008	27.38	27.38	24.41	26.02	11,722,674	-0.46(-1.72%)
Sep 23, 2008	27.97	28.17	25.65	26.47	13,024,341	-1.94(-6.83%)
Sep 22, 2008	29.88	32.57	27.92	28.41	9,513,071	-1.21(-4.07%)
Sep 19, 2008	33.75	33.81	27.37	29.62	0	+0.71(+2.46%)
Sep 18, 2008	32.38	33.66	14.25	28.91	140,839,392	-2.82(-8.88%)
Sep 17, 2008	34.32	34.54	30.93	31.72	22,155,626	-3.43(-9.76%)
Sep 16, 2008	32.34	35.19	32.21	35.15	17,859,988	+1.09(+3.19%)
Sep 15, 2008	33.44	35.44	33.44	34.07	23,865,482	-1.06(-3.03%)
Sep 12, 2008	35.03	35.59	34.38	35.13	0	-0.39(-1.10%)
Sep 11, 2008	33.75	35.57	32.74	35.52	10,739,306	+1.42(+4.17%)
Sep 10, 2008	34.20	34.94	33.16	34.10	10,838,379	+0.07(+0.20%)
Sep 09, 2008	35.53	36.10	34.02	34.03	13,319,010	-1.74(-4.88%)
Sep 08, 2008	34.71	36.13	34.37	35.78	16,675,511	+2.52(+7.59%)
Sep 05, 2008	32.27	33.39	31.70	33.25	0	+0.62(+1.89%)
Sep 04, 2008	33.37	33.61	32.49	32.64	9,265,843	-1.25(-3.70%)
Sep 03, 2008	33.43	34.30	33.22	33.89	8,989,707	+0.32(+0.96%)

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.