Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.02	16.00	14.83	16.00	1,375,836	+0.64(+4.17%)
Nov 26, 2008	13.16	15.42	12.74	15.36	1,690,483	+1.95(+14.59%)
Nov 25, 2008	13.37	13.84	12.32	13.40	2,393,426	+0.13(+0.96%)
Nov 24, 2008	11.99	13.34	11.99	13.28	2,225,064	+1.57(+13.42%)
Nov 21, 2008	10.80	11.77	10.23	11.70	3,461,490	+1.16(+10.97%)
Nov 20, 2008	10.59	11.40	9.811	10.55	2,828,772	-0.11(-1.01%)
Nov 19, 2008	12.41	12.41	10.59	10.65	3,414,125	-1.83(-14.67%)
Nov 18, 2008	12.32	12.65	11.69	12.49	3,048,447	+0.11(+0.87%)
Nov 17, 2008	13.08	13.10	12.33	12.38	1,824,597	-0.85(-6.46%)
Nov 14, 2008	13.93	14.30	12.79	13.23	2,104,082	-0.88(-6.20%)
Nov 13, 2008	12.78	14.21	11.96	14.11	1,968,170	+1.45(+11.44%)
Nov 12, 2008	13.20	13.39	12.64	12.66	1,693,211	-0.80(-5.93%)
Nov 11, 2008	13.69	14.12	13.32	13.46	1,736,707	-0.50(-3.59%)
Nov 10, 2008	14.97	14.97	13.65	13.96	1,189,541	-0.75(-5.11%)
Nov 07, 2008	13.96	14.95	13.42	14.71	2,062,006	+0.54(+3.83%)
Nov 06, 2008	14.78	14.85	13.70	14.17	2,165,150	-0.77(-5.14%)
Nov 05, 2008	15.63	15.74	14.82	14.94	1,289,684	-0.96(-6.02%)
Nov 04, 2008	15.44	16.15	15.32	15.90	1,699,526	+0.52(+3.36%)
Nov 03, 2008	15.25	16.12	15.15	15.38	1,125,957	-0.06(-0.40%)
Oct 31, 2008	14.27	15.53	13.97	15.44	3,987,864	+0.91(+6.23%)
Oct 30, 2008	14.98	15.21	14.21	14.53	1,881,934	+0.01(+0.04%)
Oct 29, 2008	15.10	15.23	14.30	14.53	2,944,446	-0.93(-5.99%)
Oct 28, 2008	13.85	15.58	12.84	15.46	2,414,131	+2.02(+15.05%)
Oct 27, 2008	13.90	14.67	13.40	13.43	1,703,954	-0.78(-5.51%)
Oct 24, 2008	13.25	14.81	13.25	14.22	2,019,553	-0.14(-1.00%)
Oct 23, 2008	15.51	16.18	13.86	14.36	2,516,173	-1.58(-9.92%)
Oct 22, 2008	17.72	17.72	15.52	15.94	2,186,021	-1.86(-10.44%)
Oct 21, 2008	18.18	18.77	17.75	17.80	1,138,171	-0.62(-3.39%)
Oct 20, 2008	18.17	18.64	17.98	18.42	1,404,449	+0.26(+1.41%)
Oct 17, 2008	18.24	19.02	18.10	18.17	1,765,148	-0.51(-2.74%)
Oct 16, 2008	17.93	18.72	16.73	18.68	1,995,939	+0.74(+4.14%)
Oct 15, 2008	19.32	19.52	17.65	17.94	2,134,947	-1.89(-9.55%)
Oct 14, 2008	19.95	19.96	17.91	19.83	1,610,138	+0.90(+4.73%)
Oct 13, 2008	19.51	19.56	18.18	18.94	2,693,781	+0.15(+0.82%)
Oct 10, 2008	18.36	18.85	16.65	18.78	4,465,583	-0.33(-1.74%)
Oct 09, 2008	21.82	21.82	18.58	19.11	3,222,477	-2.46(-11.39%)
Oct 08, 2008	19.91	22.39	18.77	21.57	1,616,420	+1.66(+8.36%)
Oct 07, 2008	20.57	22.52	19.88	19.91	1,539,506	-0.67(-3.23%)
Oct 06, 2008	19.96	21.61	18.19	20.57	1,565,614	+0.30(+1.46%)
Oct 03, 2008	20.78	22.67	20.28	20.28	1,703,280	-0.09(-0.43%)
Oct 02, 2008	21.42	21.45	20.25	20.36	1,095,437	-0.62(-2.98%)
Oct 01, 2008	21.62	21.63	20.54	20.99	1,739,824	-0.90(-4.09%)
Sep 30, 2008	22.71	22.71	21.62	21.88	2,701,021	+0.25(+1.16%)
Sep 29, 2008	22.30	22.52	20.11	21.63	2,025,614	-0.86(-3.84%)
Sep 26, 2008	21.94	23.53	20.51	22.50	0	+0.80(+3.68%)
Sep 25, 2008	21.72	22.52	21.21	21.70	1,148,819	+0.05(+0.21%)
Sep 24, 2008	21.11	21.94	20.65	21.65	832,896	+1.17(+5.72%)
Sep 23, 2008	20.47	21.08	20.17	20.48	1,473,324	+0.21(+1.06%)
Sep 22, 2008	21.51	21.62	20.27	20.27	2,661,188	-1.87(-8.44%)
Sep 19, 2008	22.77	25.59	20.70	22.13	0	+1.77(+8.70%)
Sep 18, 2008	19.50	20.47	17.80	20.36	6,670,113	+1.17(+6.11%)
Sep 17, 2008	19.86	20.35	18.13	19.19	4,706,318	-1.05(-5.21%)
Sep 16, 2008	18.98	20.37	18.98	20.25	3,641,752	+0.97(+5.02%)
Sep 15, 2008	18.42	19.82	18.19	19.28	5,072,156	-0.08(-0.42%)
Sep 12, 2008	18.90	19.64	18.71	19.36	1,875,429	+0.18(+0.93%)
Sep 11, 2008	18.69	19.19	18.55	19.18	2,292,237	-0.08(-0.40%)
Sep 10, 2008	18.45	19.57	18.12	19.26	2,681,899	+0.96(+5.23%)
Sep 09, 2008	19.71	19.88	18.21	18.30	3,400,628	-1.61(-8.07%)
Sep 08, 2008	20.06	20.94	19.09	19.91	3,530,295	+0.51(+2.61%)
Sep 05, 2008	18.89	19.65	18.73	19.40	0	+0.41(+2.16%)
Sep 04, 2008	19.69	20.07	18.62	18.99	10,258,075	-0.63(-3.23%)
Sep 03, 2008	20.47	20.54	19.32	19.63	3,651,432	-1.05(-5.07%)

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.