Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.84	12.03	11.58	11.83	1,748,409	+0.11(+0.98%)
Nov 26, 2008	11.21	11.72	10.78	11.72	3,736,075	+0.28(+2.41%)
Nov 25, 2008	11.45	11.68	11.16	11.44	4,959,357	+0.15(+1.31%)
Nov 24, 2008	10.84	11.48	10.84	11.29	6,169,249	+0.42(+3.82%)
Nov 21, 2008	10.69	10.88	10.28	10.88	9,959,116	+0.39(+3.76%)
Nov 20, 2008	11.72	11.86	10.45	10.48	10,160,071	-1.36(-11.46%)
Nov 19, 2008	12.34	12.56	11.84	11.84	4,408,844	-0.52(-4.22%)
Nov 18, 2008	12.51	12.51	11.99	12.36	7,200,781	-0.25(-1.95%)
Nov 17, 2008	12.59	12.99	12.42	12.61	4,162,248	-0.08(-0.67%)
Nov 14, 2008	12.68	13.28	12.39	12.69	0	-0.81(-5.97%)
Nov 13, 2008	13.09	13.50	12.21	13.50	7,441,265	+0.45(+3.41%)
Nov 12, 2008	13.77	13.77	12.99	13.05	7,938,418	-0.91(-6.53%)
Nov 11, 2008	14.03	14.11	13.82	13.97	5,304,421	-0.16(-1.14%)
Nov 10, 2008	14.41	14.49	13.95	14.13	5,191,855	-0.13(-0.92%)
Nov 07, 2008	14.11	14.32	13.85	14.26	0	+0.20(+1.39%)
Nov 06, 2008	14.50	14.57	13.98	14.06	8,382,653	-0.44(-3.04%)
Nov 05, 2008	15.42	15.42	14.49	14.50	4,349,065	-1.12(-7.14%)
Nov 04, 2008	15.05	15.68	14.72	15.62	5,935,089	+0.78(+5.26%)
Nov 03, 2008	15.23	15.39	14.73	14.84	2,903,672	-0.45(-2.91%)
Oct 31, 2008	14.73	15.31	14.33	15.28	0	+0.47(+3.21%)
Oct 30, 2008	15.00	15.03	14.50	14.81	7,070,110	+0.06(+0.40%)
Oct 29, 2008	14.80	15.40	14.62	14.75	4,790,480	-0.25(-1.67%)
Oct 28, 2008	13.81	15.11	13.38	15.00	12,819,034	+1.18(+8.53%)
Oct 27, 2008	13.57	14.20	13.46	13.82	7,922,785	+0.06(+0.46%)
Oct 24, 2008	13.72	14.14	13.51	13.76	0	-0.59(-4.11%)
Oct 23, 2008	14.63	15.00	13.81	14.35	8,615,920	-0.28(-1.94%)
Oct 22, 2008	15.30	15.41	14.24	14.63	7,694,192	-0.72(-4.70%)
Oct 21, 2008	15.70	16.01	15.29	15.35	6,968,114	-0.54(-3.42%)
Oct 20, 2008	15.69	16.01	15.53	15.90	10,384,650	+0.40(+2.60%)
Oct 17, 2008	15.50	15.73	15.29	15.49	0	-0.36(-2.27%)
Oct 16, 2008	16.17	16.51	15.22	15.85	9,777,723	-0.35(-2.15%)
Oct 15, 2008	16.65	17.30	16.20	16.20	5,906,770	-1.02(-5.91%)
Oct 14, 2008	18.61	18.61	16.88	17.22	5,327,261	-0.57(-3.22%)
Oct 13, 2008	16.94	18.37	16.94	17.79	5,166,726	+0.93(+5.53%)
Oct 10, 2008	16.27	17.49	15.38	16.86	0	+0.03(+0.20%)
Oct 09, 2008	17.46	18.10	16.82	16.82	5,191,840	-0.88(-4.98%)
Oct 08, 2008	18.09	18.26	17.12	17.71	6,089,682	-0.68(-3.71%)
Oct 07, 2008	19.11	20.08	18.39	18.39	4,494,178	-0.91(-4.70%)
Oct 06, 2008	19.25	19.70	18.28	19.30	7,726,376	-0.27(-1.37%)
Oct 03, 2008	20.63	20.82	19.17	19.56	0	-0.90(-4.39%)
Oct 02, 2008	21.12	21.58	20.34	20.46	5,204,173	-0.91(-4.25%)
Oct 01, 2008	21.00	21.38	20.67	21.37	2,531,408	+0.20(+0.96%)
Sep 30, 2008	20.71	21.23	20.59	21.17	2,918,607	+0.50(+2.42%)
Sep 29, 2008	21.40	21.50	20.40	20.67	4,355,042	-0.91(-4.23%)
Sep 26, 2008	21.34	21.68	21.20	21.58	0	+0.08(+0.40%)
Sep 25, 2008	21.42	21.69	21.22	21.49	3,317,011	+0.10(+0.48%)
Sep 24, 2008	21.08	21.54	20.93	21.39	3,858,172	+0.31(+1.45%)
Sep 23, 2008	21.04	21.65	21.03	21.09	2,600,532	-0.09(-0.44%)
Sep 22, 2008	21.43	21.96	21.16	21.18	2,849,677	-0.43(-2.00%)
Sep 19, 2008	21.90	22.60	21.38	21.61	0	-0.22(-1.03%)
Sep 18, 2008	21.57	21.93	21.36	21.84	5,625,366	+0.45(+2.10%)
Sep 17, 2008	22.13	22.13	21.38	21.39	6,286,675	-0.80(-3.61%)
Sep 16, 2008	22.47	22.68	21.87	22.19	6,251,695	-0.55(-2.41%)
Sep 15, 2008	22.43	23.05	22.38	22.74	4,844,331	+0.08(+0.36%)
Sep 12, 2008	22.19	22.66	22.18	22.66	0	+0.25(+1.12%)
Sep 11, 2008	21.96	22.40	21.71	22.40	3,992,281	+0.38(+1.73%)
Sep 10, 2008	22.09	22.47	22.00	22.02	4,413,265	-0.19(-0.84%)
Sep 09, 2008	22.80	23.05	22.07	22.21	7,290,019	-0.58(-2.55%)
Sep 08, 2008	22.52	22.84	22.00	22.79	7,568,949	+0.41(+1.84%)
Sep 05, 2008	21.63	22.46	21.63	22.38	0	+0.75(+3.45%)
Sep 04, 2008	21.99	23.22	21.51	21.63	8,532,045	+0.17(+0.79%)
Sep 03, 2008	20.99	21.49	20.97	21.46	3,581,404	+0.39(+1.83%)

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.