Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.52	13.77	13.29	13.77	988,854	+0.22(+1.60%)
Nov 26, 2008	11.67	13.62	11.58	13.55	3,142,919	+1.63(+13.71%)
Nov 25, 2008	12.28	12.96	11.17	11.92	8,193,935	+0.74(+6.66%)
Nov 24, 2008	10.62	11.42	10.60	11.17	2,142,977	+0.68(+6.48%)
Nov 21, 2008	10.06	10.50	9.415	10.49	3,096,639	+0.68(+6.97%)
Nov 20, 2008	10.71	10.79	9.740	9.809	3,738,335	-1.06(-9.77%)
Nov 19, 2008	11.93	11.93	10.79	10.87	4,400,796	-1.01(-8.53%)
Nov 18, 2008	11.74	12.07	11.45	11.88	1,972,613	+0.12(+1.06%)
Nov 17, 2008	11.48	12.03	11.34	11.76	2,689,677	+0.20(+1.74%)
Nov 14, 2008	12.35	12.55	11.51	11.56	0	-1.44(-11.05%)
Nov 13, 2008	12.23	13.00	11.45	13.00	3,970,946	+0.68(+5.49%)
Nov 12, 2008	12.91	12.98	12.28	12.32	1,175,331	-0.79(-6.04%)
Nov 11, 2008	13.65	13.65	12.90	13.11	1,738,222	-0.68(-4.90%)
Nov 10, 2008	14.49	14.60	13.68	13.79	1,328,776	-0.29(-2.09%)
Nov 07, 2008	13.78	14.08	13.41	14.08	1,298,932	+0.51(+3.73%)
Nov 06, 2008	13.74	14.38	13.13	13.57	3,617,025	+0.14(+1.02%)
Nov 05, 2008	14.21	14.34	13.38	13.44	1,230,348	-0.94(-6.52%)
Nov 04, 2008	14.23	14.55	14.00	14.38	931,618	+0.44(+3.15%)
Nov 03, 2008	14.13	14.46	13.72	13.94	1,103,092	-0.21(-1.45%)
Oct 31, 2008	13.82	14.38	13.49	14.14	1,232,813	+0.54(+3.93%)
Oct 30, 2008	13.57	13.78	13.19	13.61	1,634,423	+0.41(+3.11%)
Oct 29, 2008	12.43	13.86	12.43	13.20	1,452,599	+0.52(+4.09%)
Oct 28, 2008	11.95	12.68	11.45	12.68	1,465,205	+1.00(+8.54%)
Oct 27, 2008	11.89	12.24	11.53	11.68	1,713,338	-0.37(-3.10%)
Oct 24, 2008	11.28	12.28	11.28	12.05	1,437,355	-0.23(-1.83%)
Oct 23, 2008	12.81	13.04	11.75	12.28	2,553,494	-0.40(-3.14%)
Oct 22, 2008	13.49	13.50	12.33	12.68	1,512,549	-1.21(-8.69%)
Oct 21, 2008	14.07	14.38	13.69	13.88	1,188,447	-0.34(-2.40%)
Oct 20, 2008	13.93	14.23	13.59	14.23	1,195,973	+0.48(+3.51%)
Oct 17, 2008	13.86	14.28	13.00	13.74	2,142,300	+0.20(+1.45%)
Oct 16, 2008	12.61	13.63	12.28	13.55	2,317,411	+0.90(+7.13%)
Oct 15, 2008	14.00	14.00	12.65	12.65	1,917,024	-1.68(-11.74%)
Oct 14, 2008	15.42	15.65	13.87	14.33	1,527,256	-0.53(-3.55%)
Oct 13, 2008	13.91	14.85	13.68	14.85	1,565,942	+1.48(+11.07%)
Oct 10, 2008	12.46	14.37	11.76	13.37	2,872,262	+0.32(+2.47%)
Oct 09, 2008	13.83	14.07	12.75	13.05	2,066,947	-0.70(-5.06%)
Oct 08, 2008	13.68	14.36	13.22	13.75	2,046,144	-0.22(-1.58%)
Oct 07, 2008	14.83	14.92	13.90	13.97	1,951,424	-0.57(-3.93%)
Oct 06, 2008	14.88	14.88	13.71	14.54	2,103,020	-0.56(-3.70%)
Oct 03, 2008	15.47	15.90	15.04	15.10	0	-0.17(-1.13%)
Oct 02, 2008	16.46	16.52	15.17	15.27	1,608,571	-1.25(-7.55%)
Oct 01, 2008	16.66	16.90	16.38	16.52	1,271,947	-0.34(-2.03%)
Sep 30, 2008	16.91	16.91	16.34	16.86	1,714,429	+0.29(+1.72%)
Sep 29, 2008	17.20	17.20	16.15	16.58	1,678,073	-0.88(-5.05%)
Sep 26, 2008	17.58	17.58	17.15	17.46	0	-0.50(-2.78%)
Sep 25, 2008	17.98	18.16	17.76	17.96	1,373,073	+0.29(+1.64%)
Sep 24, 2008	17.78	17.99	17.59	17.67	1,319,997	-0.11(-0.63%)
Sep 23, 2008	18.49	18.69	17.71	17.78	1,603,058	-0.75(-4.04%)
Sep 22, 2008	18.78	18.91	18.48	18.53	1,646,751	-0.43(-2.25%)
Sep 19, 2008	18.61	19.71	18.45	18.95	0	+0.70(+3.86%)
Sep 18, 2008	17.26	18.46	16.91	18.25	2,502,800	+1.13(+6.60%)
Sep 17, 2008	16.82	17.48	16.55	17.12	2,358,380	+0.09(+0.52%)
Sep 16, 2008	16.32	17.07	16.11	17.03	2,210,361	+0.39(+2.32%)
Sep 15, 2008	16.31	16.99	16.12	16.64	2,023,474	-0.32(-1.87%)
Sep 12, 2008	16.25	16.97	16.17	16.96	2,284,563	+0.55(+3.33%)
Sep 11, 2008	16.16	16.44	15.66	16.42	1,895,440	+0.10(+0.59%)
Sep 10, 2008	15.90	16.42	15.90	16.32	1,749,678	+0.54(+3.42%)
Sep 09, 2008	16.47	16.58	15.74	15.78	1,832,336	-0.69(-4.20%)
Sep 08, 2008	16.93	16.98	16.29	16.47	1,799,545	-0.02(-0.15%)
Sep 05, 2008	16.12	16.55	15.85	16.50	0	+0.30(+1.86%)
Sep 04, 2008	16.74	16.84	16.03	16.19	2,476,546	-0.71(-4.19%)
Sep 03, 2008	16.09	17.36	15.97	16.90	4,149,109	-0.37(-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.