Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.41	14.88	14.29	14.86	163,276	+0.32(+2.22%)
Nov 26, 2008	13.76	14.68	13.52	14.54	755,970	+0.52(+3.69%)
Nov 25, 2008	14.25	14.26	13.33	14.02	830,701	+0.00(+0.00%)
Nov 24, 2008	12.97	14.29	12.78	14.02	728,417	+1.17(+9.11%)
Nov 21, 2008	12.35	12.94	12.01	12.85	1,539,471	+0.43(+3.47%)
Nov 20, 2008	13.53	14.04	12.39	12.42	1,152,185	-1.31(-9.52%)
Nov 19, 2008	15.01	15.47	13.71	13.73	635,958	-1.29(-8.56%)
Nov 18, 2008	15.12	15.41	14.44	15.01	530,646	-0.06(-0.43%)
Nov 17, 2008	15.24	15.78	15.07	15.08	596,653	-0.28(-1.82%)
Nov 14, 2008	16.00	16.28	15.29	15.36	0	-0.93(-5.69%)
Nov 13, 2008	15.20	16.28	14.37	16.28	1,076,278	+1.17(+7.75%)
Nov 12, 2008	16.18	16.18	15.06	15.11	676,493	-1.35(-8.20%)
Nov 11, 2008	17.05	17.23	16.06	16.46	551,003	-0.76(-4.42%)
Nov 10, 2008	18.23	18.40	16.86	17.23	531,863	-0.63(-3.54%)
Nov 07, 2008	17.54	18.01	17.37	17.86	588,172	+0.45(+2.56%)
Nov 06, 2008	18.30	18.58	17.41	17.41	616,967	-0.98(-5.31%)
Nov 05, 2008	18.96	19.51	18.31	18.39	497,458	-0.80(-4.16%)
Nov 04, 2008	19.60	19.82	18.92	19.19	681,793	-0.09(-0.48%)
Nov 03, 2008	18.88	19.61	18.71	19.28	543,743	+0.28(+1.47%)
Oct 31, 2008	18.02	19.24	18.02	19.00	0	+0.79(+4.34%)
Oct 30, 2008	19.11	19.11	16.90	18.21	912,204	+0.42(+2.38%)
Oct 29, 2008	17.53	18.21	17.17	17.79	828,790	+0.15(+0.86%)
Oct 28, 2008	15.88	17.64	15.36	17.64	782,314	+2.00(+12.77%)
Oct 27, 2008	16.12	16.76	15.63	15.64	506,350	-0.85(-5.18%)
Oct 24, 2008	16.09	16.92	15.87	16.49	998,446	-0.56(-3.29%)
Oct 23, 2008	17.01	17.69	16.21	17.05	1,496,309	+0.21(+1.24%)
Oct 22, 2008	17.39	17.48	16.49	16.84	1,308,658	-0.97(-5.44%)
Oct 21, 2008	18.02	18.59	17.78	17.81	1,027,384	-0.44(-2.40%)
Oct 20, 2008	17.58	18.54	17.55	18.25	857,197	+0.80(+4.61%)
Oct 17, 2008	16.77	18.49	16.56	17.45	0	+0.19(+1.12%)
Oct 16, 2008	16.67	17.90	15.79	17.25	2,426,847	+0.59(+3.53%)
Oct 15, 2008	18.35	18.51	16.52	16.67	1,014,428	-2.08(-11.11%)
Oct 14, 2008	19.26	19.67	18.20	18.75	1,085,151	+0.02(+0.11%)
Oct 13, 2008	17.35	18.73	17.22	18.73	1,311,658	+2.00(+11.94%)
Oct 10, 2008	16.28	17.59	15.60	16.73	1,753,206	-0.40(-2.31%)
Oct 09, 2008	18.84	19.35	17.07	17.13	1,260,363	-1.73(-9.18%)
Oct 08, 2008	19.14	19.92	18.60	18.86	1,590,538	-0.55(-2.81%)
Oct 07, 2008	21.30	21.56	19.40	19.40	1,584,174	-1.69(-8.00%)
Oct 06, 2008	20.91	21.37	19.85	21.09	1,160,588	-0.72(-3.29%)
Oct 03, 2008	22.61	22.96	21.66	21.81	0	-0.48(-2.16%)
Oct 02, 2008	22.70	22.98	22.04	22.29	973,434	-0.52(-2.27%)
Oct 01, 2008	22.66	22.99	22.31	22.81	548,149	-0.02(-0.09%)
Sep 30, 2008	22.68	22.87	22.18	22.83	903,961	+0.56(+2.52%)
Sep 29, 2008	22.32	22.55	21.37	22.27	1,071,679	-0.35(-1.56%)
Sep 26, 2008	22.61	22.71	22.07	22.62	0	-0.39(-1.69%)
Sep 25, 2008	22.85	23.52	22.61	23.01	776,442	+0.51(+2.27%)
Sep 24, 2008	22.70	22.99	22.12	22.50	809,799	-0.20(-0.89%)
Sep 23, 2008	23.38	23.81	22.56	22.70	694,410	-0.65(-2.77%)
Sep 22, 2008	23.92	23.92	23.23	23.35	1,172,611	-0.69(-2.87%)
Sep 19, 2008	23.34	24.04	22.94	24.04	0	+1.59(+7.07%)
Sep 18, 2008	21.62	22.76	20.94	22.45	1,913,698	+1.08(+5.08%)
Sep 17, 2008	22.26	22.27	21.14	21.36	1,031,240	-1.22(-5.41%)
Sep 16, 2008	22.07	22.71	21.56	22.58	989,964	+0.24(+1.09%)
Sep 15, 2008	22.48	23.14	22.21	22.34	835,258	-0.87(-3.75%)
Sep 12, 2008	22.81	23.38	22.68	23.21	1,056,096	+0.31(+1.35%)
Sep 11, 2008	22.75	23.12	22.23	22.90	792,303	-0.04(-0.16%)
Sep 10, 2008	21.87	23.34	21.77	22.94	1,737,813	+1.30(+6.01%)
Sep 09, 2008	22.36	22.87	21.64	21.64	1,099,406	-0.65(-2.90%)
Sep 08, 2008	21.96	22.40	21.85	22.28	697,621	+0.61(+2.82%)
Sep 05, 2008	21.69	21.89	21.14	21.67	0	-0.15(-0.69%)
Sep 04, 2008	21.74	22.59	21.72	21.82	1,407,239	-0.02(-0.10%)
Sep 03, 2008	20.70	21.89	20.70	21.84	1,454,358	+1.65(+8.18%)

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.