Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.71	12.71	12.22	12.40	707,682	-0.12(-0.93%)
Nov 26, 2008	12.25	12.57	11.95	12.51	3,126,988	+0.03(+0.27%)
Nov 25, 2008	12.75	12.90	12.04	12.48	2,788,136	+0.09(+0.74%)
Nov 24, 2008	12.11	12.76	11.91	12.39	3,769,075	+0.58(+4.95%)
Nov 21, 2008	11.32	11.82	11.03	11.81	5,559,074	+0.78(+7.12%)
Nov 20, 2008	11.21	11.71	10.97	11.02	6,077,178	-0.48(-4.21%)
Nov 19, 2008	11.68	11.91	11.48	11.50	7,538,048	-0.36(-3.02%)
Nov 18, 2008	11.55	11.96	11.40	11.86	3,603,953	+0.31(+2.67%)
Nov 17, 2008	12.28	12.35	11.50	11.55	2,229,060	-1.03(-8.22%)
Nov 14, 2008	12.71	13.08	12.42	12.59	0	-0.32(-2.46%)
Nov 13, 2008	12.06	12.97	11.37	12.91	4,497,296	+1.08(+9.17%)
Nov 12, 2008	12.29	12.44	11.75	11.82	2,202,283	-0.78(-6.16%)
Nov 11, 2008	13.17	13.27	12.60	12.60	2,311,186	-0.69(-5.21%)
Nov 10, 2008	13.77	13.92	13.12	13.29	1,912,978	-0.21(-1.55%)
Nov 07, 2008	13.38	13.91	13.12	13.50	0	+0.28(+2.15%)
Nov 06, 2008	14.18	14.21	13.11	13.22	2,099,416	-1.06(-7.42%)
Nov 05, 2008	15.61	15.61	14.22	14.27	1,500,324	-1.66(-10.42%)
Nov 04, 2008	15.28	15.97	14.89	15.94	3,711,310	+0.83(+5.52%)
Nov 03, 2008	15.02	15.43	14.58	15.10	2,263,135	+0.37(+2.49%)
Oct 31, 2008	14.44	15.02	14.11	14.73	0	+0.18(+1.20%)
Oct 30, 2008	15.08	15.64	14.04	14.56	4,038,100	-0.04(-0.29%)
Oct 29, 2008	13.57	14.98	13.25	14.60	4,361,834	+0.88(+6.38%)
Oct 28, 2008	11.55	13.82	11.50	13.72	3,846,056	+2.59(+23.22%)
Oct 27, 2008	11.06	11.68	10.94	11.14	3,170,928	-0.04(-0.37%)
Oct 24, 2008	11.13	11.91	10.84	11.18	0	-0.66(-5.57%)
Oct 23, 2008	12.01	12.56	11.28	11.84	4,181,937	-0.43(-3.54%)
Oct 22, 2008	12.46	12.67	11.93	12.27	4,007,119	-0.65(-5.04%)
Oct 21, 2008	13.34	13.72	12.86	12.92	2,068,939	-0.72(-5.26%)
Oct 20, 2008	14.13	14.27	13.49	13.64	3,846,496	-0.33(-2.33%)
Oct 17, 2008	14.30	14.55	13.88	13.97	0	-0.26(-1.82%)
Oct 16, 2008	13.48	14.26	12.82	14.22	6,610,022	+0.63(+4.60%)
Oct 15, 2008	14.39	14.68	13.22	13.60	4,721,117	-1.33(-8.94%)
Oct 14, 2008	16.09	16.41	14.80	14.93	3,637,495	-0.63(-4.02%)
Oct 13, 2008	13.95	15.58	13.87	15.56	3,524,834	+2.68(+20.79%)
Oct 10, 2008	12.55	13.89	10.94	12.88	0	-0.66(-4.87%)
Oct 09, 2008	14.60	15.09	13.34	13.54	3,727,591	-0.58(-4.13%)
Oct 08, 2008	13.97	14.92	13.21	14.12	5,889,147	-0.31(-2.14%)
Oct 07, 2008	14.89	15.41	14.38	14.43	5,270,592	-0.83(-5.46%)
Oct 06, 2008	15.59	15.66	14.29	15.27	4,413,436	-0.88(-5.48%)
Oct 03, 2008	17.19	17.79	16.14	16.15	0	-0.93(-5.47%)
Oct 02, 2008	18.41	18.42	16.94	17.09	2,594,060	-1.43(-7.71%)
Oct 01, 2008	17.95	18.56	17.88	18.51	3,839,568	+0.27(+1.46%)
Sep 30, 2008	17.65	19.69	16.62	18.25	4,036,393	+1.47(+8.75%)
Sep 29, 2008	18.04	18.08	16.65	16.78	3,830,311	-1.78(-9.58%)
Sep 26, 2008	18.64	18.77	18.32	18.55	0	-0.31(-1.64%)
Sep 25, 2008	18.28	18.92	18.27	18.86	2,788,750	+0.55(+3.01%)
Sep 24, 2008	18.02	18.53	17.88	18.31	1,514,551	+0.24(+1.34%)
Sep 23, 2008	18.47	18.80	17.76	18.07	2,059,861	-0.54(-2.91%)
Sep 22, 2008	19.02	19.17	18.46	18.61	2,858,766	-0.22(-1.15%)
Sep 19, 2008	18.98	21.15	18.46	18.83	0	+0.63(+3.44%)
Sep 18, 2008	16.89	19.00	16.70	18.20	5,628,521	+1.59(+9.54%)
Sep 17, 2008	17.85	18.15	16.49	16.62	5,319,273	-1.42(-7.86%)
Sep 16, 2008	17.69	18.23	17.23	18.04	4,641,197	+0.14(+0.79%)
Sep 15, 2008	18.66	19.03	17.87	17.90	3,312,339	-1.23(-6.41%)
Sep 12, 2008	19.60	19.81	18.87	19.12	0	-0.64(-3.25%)
Sep 11, 2008	19.36	19.84	19.36	19.76	3,453,610	+0.03(+0.17%)
Sep 10, 2008	19.65	19.94	19.41	19.73	3,161,511	+0.21(+1.07%)
Sep 09, 2008	19.91	20.00	19.49	19.52	1,906,482	-0.41(-2.05%)
Sep 08, 2008	19.24	20.02	19.13	19.93	5,696,799	+0.94(+4.96%)
Sep 05, 2008	19.22	19.24	18.89	18.99	0	-0.41(-2.11%)
Sep 04, 2008	19.47	19.61	19.14	19.40	1,962,437	-0.12(-0.60%)
Sep 03, 2008	19.62	19.75	19.28	19.51	1,666,294	-0.21(-1.06%)

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.