Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.31	12.50	12.24	12.50	337,115	+0.11(+0.89%)
Nov 26, 2008	11.47	12.46	11.44	12.39	952,612	+0.67(+5.67%)
Nov 25, 2008	11.65	11.76	11.36	11.73	1,465,414	+0.26(+2.23%)
Nov 24, 2008	10.91	11.65	10.84	11.47	1,538,475	+0.72(+6.73%)
Nov 21, 2008	10.38	10.77	9.936	10.75	1,898,432	+0.59(+5.86%)
Nov 20, 2008	10.92	11.01	10.13	10.15	2,170,618	-0.89(-8.02%)
Nov 19, 2008	11.85	11.97	11.04	11.04	914,643	-0.79(-6.69%)
Nov 18, 2008	11.92	12.04	11.45	11.83	1,011,044	-0.04(-0.38%)
Nov 17, 2008	11.94	12.25	11.86	11.88	1,570,334	-0.23(-1.88%)
Nov 14, 2008	12.50	12.72	12.10	12.11	813,574	-0.66(-5.19%)
Nov 13, 2008	11.87	12.77	11.37	12.77	1,592,142	+0.87(+7.35%)
Nov 12, 2008	12.34	12.36	11.86	11.89	859,815	-0.67(-5.30%)
Nov 11, 2008	12.72	12.86	12.40	12.56	1,099,142	-0.35(-2.75%)
Nov 10, 2008	13.35	13.50	12.79	12.91	1,542,760	-0.21(-1.58%)
Nov 07, 2008	12.99	13.26	12.85	13.12	649,031	+0.20(+1.53%)
Nov 06, 2008	13.45	13.52	12.89	12.92	860,743	-0.60(-4.45%)
Nov 05, 2008	14.10	14.20	13.52	13.52	975,466	-0.69(-4.84%)
Nov 04, 2008	14.23	14.33	13.98	14.21	880,189	+0.28(+1.99%)
Nov 03, 2008	13.79	14.04	13.76	13.94	815,170	+0.10(+0.74%)
Oct 31, 2008	13.45	14.05	13.29	13.83	908,256	+0.35(+2.63%)
Oct 30, 2008	13.44	13.55	13.07	13.48	711,029	+0.52(+4.01%)
Oct 29, 2008	12.61	13.42	12.50	12.96	1,774,067	+0.35(+2.78%)
Oct 28, 2008	12.09	12.62	11.53	12.61	735,262	+0.94(+8.10%)
Oct 27, 2008	11.97	12.28	11.66	11.67	1,279,566	-0.63(-5.14%)
Oct 24, 2008	11.68	12.41	11.03	12.30	1,627,476	-0.27(-2.15%)
Oct 23, 2008	13.11	13.11	12.04	12.57	1,634,974	-0.36(-2.82%)
Oct 22, 2008	13.33	13.45	12.65	12.93	1,473,031	-0.85(-6.18%)
Oct 21, 2008	14.09	14.22	13.75	13.78	936,876	-0.40(-2.85%)
Oct 20, 2008	13.73	14.19	13.59	14.19	1,608,566	+0.73(+5.41%)
Oct 17, 2008	13.19	14.10	13.06	13.46	1,928,653	-0.04(-0.33%)
Oct 16, 2008	13.25	13.55	12.37	13.50	2,404,286	+0.47(+3.61%)
Oct 15, 2008	14.16	14.38	13.02	13.03	1,349,312	-1.32(-9.19%)
Oct 14, 2008	15.54	15.54	14.04	14.35	2,061,248	-0.38(-2.55%)
Oct 13, 2008	13.97	14.73	13.65	14.73	1,190,854	+1.17(+8.61%)
Oct 10, 2008	12.35	13.69	12.35	13.56	2,409,439	+0.12(+0.89%)
Oct 09, 2008	14.55	14.77	13.33	13.44	2,857,266	-0.91(-6.32%)
Oct 08, 2008	14.01	14.75	13.89	14.35	3,361,958	-0.14(-0.97%)
Oct 07, 2008	15.40	15.67	14.49	14.49	1,996,016	-0.90(-5.86%)
Oct 06, 2008	15.53	15.60	14.45	15.39	2,539,499	-0.64(-4.02%)
Oct 03, 2008	16.62	16.83	15.98	16.03	3,106,320	-0.36(-2.21%)
Oct 02, 2008	17.25	17.33	16.38	16.40	770,967	-1.00(-5.75%)
Oct 01, 2008	17.49	17.75	17.24	17.40	21,432,398	-0.22(-1.27%)
Sep 30, 2008	17.48	17.65	16.90	17.62	1,509,217	+0.57(+3.34%)
Sep 29, 2008	17.99	18.20	16.79	17.05	2,012,173	-1.33(-7.26%)
Sep 26, 2008	18.11	18.42	17.92	18.39	0	-0.23(-1.21%)
Sep 25, 2008	18.60	18.74	18.47	18.61	766,499	+0.17(+0.92%)
Sep 24, 2008	18.61	18.71	18.39	18.44	1,484,640	-0.18(-0.95%)
Sep 23, 2008	18.99	19.05	18.52	18.62	670,150	-0.24(-1.30%)
Sep 22, 2008	19.52	19.60	18.86	18.86	915,152	-0.66(-3.36%)
Sep 19, 2008	20.71	117.47	19.24	19.52	0	+0.75(+3.99%)
Sep 18, 2008	18.35	18.81	17.78	18.77	3,070,364	+0.70(+3.89%)
Sep 17, 2008	18.64	18.96	18.07	18.07	2,631,060	-0.85(-4.47%)
Sep 16, 2008	18.12	18.92	18.05	18.91	2,201,068	+0.29(+1.55%)
Sep 15, 2008	18.73	19.19	18.56	18.62	1,205,640	-0.77(-3.95%)
Sep 12, 2008	19.08	19.46	19.03	19.39	1,216,459	+0.19(+0.98%)
Sep 11, 2008	18.69	19.22	18.66	19.20	1,580,970	+0.12(+0.60%)
Sep 10, 2008	18.93	19.22	18.79	19.09	834,532	+0.31(+1.68%)
Sep 09, 2008	19.62	19.62	18.77	18.77	953,943	-0.80(-4.10%)
Sep 08, 2008	20.07	20.07	19.34	19.58	745,752	+0.13(+0.65%)
Sep 05, 2008	19.32	19.50	18.93	19.45	0	+0.08(+0.44%)
Sep 04, 2008	19.71	19.78	19.26	19.36	1,401,576	-0.46(-2.33%)
Sep 03, 2008	20.05	20.09	19.71	19.83	969,759	-0.28(-1.38%)

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.