Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.80	26.05	25.27	25.92	635,448	-0.28(-1.08%)
Nov 26, 2008	25.90	26.61	25.08	26.20	1,525,196	+0.01(+0.04%)
Nov 25, 2008	23.97	26.38	22.87	26.19	2,377,511	+2.07(+8.60%)
Nov 24, 2008	20.79	24.92	20.79	24.12	2,225,663	+3.47(+16.82%)
Nov 21, 2008	20.98	21.13	19.33	20.65	1,238,773	+0.61(+3.03%)
Nov 20, 2008	19.91	21.36	19.09	20.04	1,111,515	-0.28(-1.40%)
Nov 19, 2008	19.41	20.84	19.28	20.32	1,312,271	+1.14(+5.97%)
Nov 18, 2008	19.11	19.85	18.57	19.18	710,949	+0.25(+1.34%)
Nov 17, 2008	19.37	19.94	18.55	18.92	570,890	-0.46(-2.37%)
Nov 14, 2008	20.83	20.83	19.08	19.38	968,001	-1.66(-7.90%)
Nov 13, 2008	18.71	21.29	17.62	21.05	2,002,350	+2.67(+14.54%)
Nov 12, 2008	17.23	18.74	16.70	18.38	1,338,739	+1.15(+6.70%)
Nov 11, 2008	16.72	17.37	16.54	17.22	590,795	+0.28(+1.67%)
Nov 10, 2008	16.91	17.78	16.67	16.94	582,834	+0.42(+2.55%)
Nov 07, 2008	16.09	16.52	15.68	16.52	500,304	+0.55(+3.43%)
Nov 06, 2008	16.95	17.12	15.92	15.97	393,295	-0.97(-5.72%)
Nov 05, 2008	18.60	18.81	16.88	16.94	421,288	-2.04(-10.73%)
Nov 04, 2008	17.53	19.06	17.53	18.97	609,195	+1.69(+9.80%)
Nov 03, 2008	17.48	17.60	16.67	17.28	324,802	+0.03(+0.17%)
Oct 31, 2008	17.58	17.69	16.44	17.25	646,620	-0.26(-1.51%)
Oct 30, 2008	17.30	17.61	16.33	17.51	453,431	+0.51(+2.99%)
Oct 29, 2008	15.72	17.59	15.65	17.01	870,087	+1.00(+6.24%)
Oct 28, 2008	15.07	16.08	14.61	16.01	722,616	+1.12(+7.49%)
Oct 27, 2008	14.59	15.62	14.59	14.89	528,929	-0.17(-1.10%)
Oct 24, 2008	14.37	15.52	14.12	15.06	671,444	-0.30(-1.97%)
Oct 23, 2008	16.84	17.10	14.86	15.36	951,226	-1.46(-8.67%)
Oct 22, 2008	17.86	18.02	16.23	16.82	564,456	-1.53(-8.32%)
Oct 21, 2008	18.82	19.27	18.10	18.35	694,982	-0.49(-2.60%)
Oct 20, 2008	17.75	18.84	17.45	18.84	789,401	+1.49(+8.57%)
Oct 17, 2008	16.92	18.27	16.42	17.35	521,187	+0.22(+1.26%)
Oct 16, 2008	16.19	17.13	15.31	17.13	636,247	+1.11(+6.90%)
Oct 15, 2008	17.96	18.06	15.78	16.03	706,264	-2.50(-13.52%)
Oct 14, 2008	18.88	19.08	17.70	18.53	1,021,274	+0.34(+1.88%)
Oct 13, 2008	17.11	18.19	16.11	18.19	716,528	+2.17(+13.56%)
Oct 10, 2008	15.86	16.33	14.32	16.02	1,471,140	-0.82(-4.88%)
Oct 09, 2008	18.23	18.40	16.43	16.84	1,105,252	-0.95(-5.34%)
Oct 08, 2008	18.04	18.84	17.33	17.79	1,645,437	-0.92(-4.92%)
Oct 07, 2008	18.15	19.25	17.96	18.71	1,537,374	+0.56(+3.07%)
Oct 06, 2008	19.10	19.10	16.49	18.15	1,487,795	-1.21(-6.27%)
Oct 03, 2008	20.28	21.03	19.36	19.36	967,160	-0.67(-3.32%)
Oct 02, 2008	22.51	22.59	19.89	20.03	828,438	-2.70(-11.88%)
Oct 01, 2008	23.38	23.56	21.89	22.73	780,259	-1.18(-4.95%)
Sep 30, 2008	23.00	23.91	22.25	23.91	646,975	+1.19(+5.25%)
Sep 29, 2008	22.75	23.54	21.68	22.72	1,387,682	-1.21(-5.07%)
Sep 26, 2008	23.66	24.09	23.29	23.93	0	-0.22(-0.89%)
Sep 25, 2008	24.36	24.36	23.50	24.15	687,158	-0.20(-0.80%)
Sep 24, 2008	24.54	24.69	24.08	24.34	478,840	-0.25(-1.03%)
Sep 23, 2008	25.93	25.93	24.33	24.60	434,643	-1.19(-4.63%)
Sep 22, 2008	26.26	27.01	25.39	25.79	680,143	-0.90(-3.37%)
Sep 19, 2008	25.44	27.15	25.07	26.69	0	+2.99(+12.63%)
Sep 18, 2008	23.42	24.99	22.92	23.70	1,618,763	+0.48(+2.07%)
Sep 17, 2008	23.84	24.13	22.76	23.22	1,222,200	-0.89(-3.69%)
Sep 16, 2008	23.49	24.38	23.14	24.11	1,138,466	+0.10(+0.41%)
Sep 15, 2008	24.11	24.25	23.62	24.01	1,239,087	-1.13(-4.48%)
Sep 12, 2008	24.09	25.31	23.86	25.14	737,058	+0.94(+3.88%)
Sep 11, 2008	24.57	24.61	23.77	24.20	1,064,447	-0.84(-3.36%)
Sep 10, 2008	23.74	25.74	23.44	25.04	1,230,217	+1.49(+6.31%)
Sep 09, 2008	27.12	27.19	23.29	23.55	1,802,159	-3.82(-13.94%)
Sep 08, 2008	29.27	29.35	26.89	27.37	1,112,008	-0.06(-0.21%)
Sep 05, 2008	27.12	27.68	26.73	27.43	0	+0.21(+0.75%)
Sep 04, 2008	28.57	28.94	27.08	27.22	851,502	-1.69(-5.85%)
Sep 03, 2008	30.00	30.56	28.54	28.91	905,025	-1.30(-4.31%)

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.