Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.58	13.83	13.34	13.83	984,707	+0.22(+1.60%)
Nov 26, 2008	11.72	13.67	11.63	13.61	3,129,738	+1.64(+13.71%)
Nov 25, 2008	12.34	13.01	11.22	11.97	8,159,573	+0.75(+6.66%)
Nov 24, 2008	10.66	11.47	10.65	11.22	2,133,990	+0.68(+6.48%)
Nov 21, 2008	10.10	10.55	9.454	10.54	3,083,653	+0.69(+6.97%)
Nov 20, 2008	10.75	10.84	9.782	9.850	3,722,658	-1.07(-9.77%)
Nov 19, 2008	11.98	11.98	10.84	10.92	4,382,341	-1.02(-8.53%)
Nov 18, 2008	11.79	12.12	11.50	11.94	1,964,340	+0.13(+1.06%)
Nov 17, 2008	11.53	12.08	11.39	11.81	2,678,398	+0.20(+1.74%)
Nov 14, 2008	12.40	12.60	11.56	11.61	0	-1.44(-11.05%)
Nov 13, 2008	12.28	13.05	11.50	13.05	3,954,293	+0.68(+5.49%)
Nov 12, 2008	12.97	13.03	12.34	12.37	1,170,402	-0.80(-6.05%)
Nov 11, 2008	13.71	13.71	12.96	13.17	1,730,933	-0.68(-4.90%)
Nov 10, 2008	14.55	14.66	13.73	13.85	1,323,204	-0.29(-2.09%)
Nov 07, 2008	13.84	14.14	13.47	14.14	1,293,485	+0.51(+3.73%)
Nov 06, 2008	13.80	14.44	13.18	13.63	3,601,857	+0.14(+1.02%)
Nov 05, 2008	14.27	14.40	13.43	13.49	1,225,188	-0.94(-6.52%)
Nov 04, 2008	14.29	14.61	14.06	14.44	927,711	+0.44(+3.15%)
Nov 03, 2008	14.19	14.52	13.78	14.00	1,098,466	-0.21(-1.45%)
Oct 31, 2008	13.88	14.44	13.54	14.20	1,227,643	+0.54(+3.93%)
Oct 30, 2008	13.63	13.84	13.24	13.66	1,627,569	+0.41(+3.11%)
Oct 29, 2008	12.48	13.91	12.48	13.25	1,446,507	+0.52(+4.09%)
Oct 28, 2008	12.00	12.73	11.49	12.73	1,459,061	+1.00(+8.54%)
Oct 27, 2008	11.94	12.29	11.58	11.73	1,706,153	-0.38(-3.10%)
Oct 24, 2008	11.33	12.34	11.33	12.10	1,431,327	-0.23(-1.83%)
Oct 23, 2008	12.86	13.09	11.80	12.33	2,542,786	-0.40(-3.14%)
Oct 22, 2008	13.55	13.56	12.38	12.73	1,506,206	-1.21(-8.69%)
Oct 21, 2008	14.13	14.44	13.75	13.94	1,183,463	-0.34(-2.40%)
Oct 20, 2008	13.99	14.29	13.64	14.29	1,190,958	+0.48(+3.51%)
Oct 17, 2008	13.92	14.34	13.05	13.80	2,133,317	+0.20(+1.46%)
Oct 16, 2008	12.66	13.68	12.33	13.60	2,307,693	+0.90(+7.13%)
Oct 15, 2008	14.06	14.06	12.70	12.70	1,908,985	-1.69(-11.74%)
Oct 14, 2008	15.49	15.71	13.93	14.39	1,520,851	-0.53(-3.55%)
Oct 13, 2008	13.97	14.92	13.74	14.92	1,559,376	+1.49(+11.07%)
Oct 10, 2008	12.52	14.43	11.81	13.43	2,860,217	+0.32(+2.47%)
Oct 09, 2008	13.89	14.13	12.80	13.11	2,058,280	-0.70(-5.06%)
Oct 08, 2008	13.74	14.42	13.28	13.81	2,037,563	-0.22(-1.58%)
Oct 07, 2008	14.89	14.99	13.96	14.03	1,943,240	-0.57(-3.93%)
Oct 06, 2008	14.95	14.95	13.77	14.60	2,094,200	-0.56(-3.70%)
Oct 03, 2008	15.54	15.96	15.10	15.16	0	-0.17(-1.13%)
Oct 02, 2008	16.52	16.59	15.24	15.34	1,601,826	-1.25(-7.55%)
Oct 01, 2008	16.73	16.97	16.45	16.59	1,266,613	-0.34(-2.03%)
Sep 30, 2008	16.98	16.98	16.41	16.93	1,707,239	+0.29(+1.72%)
Sep 29, 2008	17.27	17.27	16.22	16.65	1,671,036	-0.88(-5.05%)
Sep 26, 2008	17.66	17.66	17.22	17.53	0	-0.50(-2.78%)
Sep 25, 2008	18.06	18.24	17.84	18.03	1,367,314	+0.29(+1.64%)
Sep 24, 2008	17.85	18.06	17.66	17.74	1,314,462	-0.11(-0.63%)
Sep 23, 2008	18.57	18.77	17.79	17.85	1,596,336	-0.75(-4.04%)
Sep 22, 2008	18.86	18.99	18.55	18.61	1,639,845	-0.43(-2.25%)
Sep 19, 2008	18.69	19.80	18.53	19.03	0	+0.71(+3.86%)
Sep 18, 2008	17.33	18.54	16.98	18.33	2,492,304	+1.14(+6.60%)
Sep 17, 2008	16.89	17.55	16.62	17.19	2,348,490	+0.09(+0.52%)
Sep 16, 2008	16.39	17.14	16.17	17.10	2,201,092	+0.39(+2.32%)
Sep 15, 2008	16.38	17.06	16.19	16.71	2,014,988	-0.32(-1.87%)
Sep 12, 2008	16.32	17.05	16.24	17.03	2,274,983	+0.55(+3.33%)
Sep 11, 2008	16.23	16.51	15.73	16.48	1,887,492	+0.10(+0.59%)
Sep 10, 2008	15.97	16.48	15.97	16.39	1,742,341	+0.54(+3.42%)
Sep 09, 2008	16.54	16.65	15.80	15.85	1,824,652	-0.69(-4.20%)
Sep 08, 2008	17.00	17.05	16.36	16.54	1,791,998	-0.02(-0.15%)
Sep 05, 2008	16.19	16.62	15.92	16.57	0	+0.30(+1.86%)
Sep 04, 2008	16.81	16.91	16.10	16.26	2,466,160	-0.71(-4.19%)
Sep 03, 2008	16.15	17.43	16.04	16.97	4,131,710	-0.38(-2.17%)

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.