Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.17	15.29	14.50	14.71	3,472,757	-0.54(-3.54%)
Nov 26, 2008	14.04	15.28	14.01	15.25	7,334,902	+1.04(+7.32%)
Nov 25, 2008	15.63	15.66	14.04	14.21	13,367,912	-1.32(-8.50%)
Nov 24, 2008	14.62	15.65	14.29	15.53	8,601,672	+1.26(+8.83%)
Nov 21, 2008	13.62	14.32	13.10	14.27	12,085,038	+0.87(+6.49%)
Nov 20, 2008	13.42	14.29	13.25	13.40	11,695,125	-0.19(-1.40%)
Nov 19, 2008	14.49	14.55	13.58	13.59	7,066,055	-0.81(-5.63%)
Nov 18, 2008	14.50	14.90	14.01	14.40	9,450,813	-0.15(-1.03%)
Nov 17, 2008	14.31	14.95	14.31	14.55	8,171,811	-0.47(-3.13%)
Nov 14, 2008	15.70	15.89	14.85	15.02	8,146,835	-0.95(-5.95%)
Nov 13, 2008	14.80	16.07	14.20	15.97	10,561,097	+1.24(+8.42%)
Nov 12, 2008	14.97	15.20	14.68	14.73	7,278,359	-0.50(-3.28%)
Nov 11, 2008	15.20	15.66	14.92	15.23	5,717,305	-0.03(-0.20%)
Nov 10, 2008	15.90	15.95	15.15	15.26	4,512,877	-0.28(-1.80%)
Nov 07, 2008	15.60	15.62	15.16	15.54	8,502,729	+0.13(+0.84%)
Nov 06, 2008	16.40	16.57	15.20	15.41	14,930,298	-1.43(-8.49%)
Nov 05, 2008	17.35	17.47	16.74	16.84	11,871,143	-0.70(-3.99%)
Nov 04, 2008	17.03	17.56	16.71	17.54	10,273,291	+0.78(+4.65%)
Nov 03, 2008	17.20	17.63	16.70	16.76	7,430,712	-0.59(-3.40%)
Oct 31, 2008	17.87	18.08	17.20	17.35	9,247,202	-0.56(-3.13%)
Oct 30, 2008	18.05	18.16	17.18	17.91	11,021,794	+0.36(+2.05%)
Oct 29, 2008	17.95	18.14	17.36	17.55	11,589,057	-0.94(-5.08%)
Oct 28, 2008	16.99	18.50	16.78	18.49	13,472,436	+1.87(+11.25%)
Oct 27, 2008	16.35	17.24	16.05	16.62	11,205,558	+0.11(+0.67%)
Oct 24, 2008	15.23	17.00	15.18	16.51	10,393,110	+0.09(+0.55%)
Oct 23, 2008	16.84	16.89	15.66	16.42	15,388,051	-0.33(-1.97%)
Oct 22, 2008	17.03	17.42	16.32	16.75	12,684,760	-0.51(-2.95%)
Oct 21, 2008	17.95	18.01	17.23	17.26	8,938,892	-0.79(-4.38%)
Oct 20, 2008	17.51	18.10	17.38	18.05	12,649,517	+0.51(+2.91%)
Oct 17, 2008	16.98	18.17	15.99	17.54	14,009,034	+0.33(+1.92%)
Oct 16, 2008	16.44	17.30	16.00	17.21	16,889,348	+0.58(+3.49%)
Oct 15, 2008	17.86	18.26	16.42	16.63	19,320,212	-0.48(-2.81%)
Oct 14, 2008	18.17	18.27	16.77	17.11	13,515,193	-0.39(-2.23%)
Oct 13, 2008	16.35	17.53	15.86	17.50	13,276,847	+1.84(+11.75%)
Oct 10, 2008	15.71	16.43	14.74	15.66	20,231,294	-0.39(-2.43%)
Oct 09, 2008	17.04	17.38	15.91	16.05	15,513,395	-0.86(-5.09%)
Oct 08, 2008	16.91	18.20	16.88	16.91	17,398,496	-0.12(-0.70%)
Oct 07, 2008	18.51	18.61	17.03	17.03	11,973,376	-1.30(-7.09%)
Oct 06, 2008	18.49	18.65	17.53	18.33	14,186,050	-0.51(-2.71%)
Oct 03, 2008	19.35	19.88	18.80	18.84	11,924,989	-0.24(-1.26%)
Oct 02, 2008	20.33	20.33	19.02	19.08	11,300,380	-1.15(-5.68%)
Oct 01, 2008	20.76	20.76	19.93	20.23	8,430,810	-0.45(-2.18%)
Sep 30, 2008	20.23	20.72	19.84	20.68	9,867,825	+0.72(+3.61%)
Sep 29, 2008	20.89	21.02	19.80	19.96	13,339,577	-1.36(-6.38%)
Sep 26, 2008	20.62	21.35	20.59	21.32	6,372,070	+0.24(+1.14%)
Sep 25, 2008	20.86	21.44	20.45	21.08	8,474,666	+0.57(+2.78%)
Sep 24, 2008	20.48	21.02	20.35	20.51	6,314,349	+0.05(+0.24%)
Sep 23, 2008	21.00	21.31	20.33	20.46	9,125,648	-0.34(-1.63%)
Sep 22, 2008	21.79	21.90	20.80	20.80	8,245,008	-1.01(-4.63%)
Sep 19, 2008	22.02	22.75	21.30	21.81	16,548,753	+0.31(+1.44%)
Sep 18, 2008	20.58	21.67	19.82	21.50	15,219,561	+1.52(+7.61%)
Sep 17, 2008	20.16	20.97	19.86	19.98	10,706,471	-0.59(-2.87%)
Sep 16, 2008	19.88	20.87	19.81	20.57	12,726,729	+0.57(+2.85%)
Sep 15, 2008	20.22	20.78	19.99	20.00	7,926,510	-0.55(-2.68%)
Sep 12, 2008	20.25	20.67	19.97	20.55	7,749,851	+0.19(+0.93%)
Sep 11, 2008	19.96	20.63	19.91	20.36	11,719,455	+0.07(+0.34%)
Sep 10, 2008	20.50	20.81	20.25	20.29	9,857,195	+0.04(+0.20%)
Sep 09, 2008	20.84	20.88	20.12	20.25	11,754,908	-0.49(-2.36%)
Sep 08, 2008	20.82	21.00	20.27	20.74	9,147,972	+0.02(+0.10%)
Sep 05, 2008	20.21	20.90	20.15	20.72	10,520,464	+0.32(+1.57%)
Sep 04, 2008	20.70	21.02	20.21	20.40	12,231,400	-0.42(-2.02%)
Sep 03, 2008	22.08	22.23	20.81	20.82	16,957,334	-1.55(-6.93%)

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.