Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.12	22.00	19.00	21.89	1,096,671	+3.54(+19.29%)
Nov 27, 2008	17.50	18.64	17.22	18.35	454,554	+1.05(+6.07%)
Nov 26, 2008	17.12	17.30	16.03	17.30	654,732	+0.57(+3.41%)
Nov 25, 2008	16.00	18.00	15.82	16.73	1,330,747	+1.94(+13.12%)
Nov 24, 2008	14.99	15.21	14.11	14.79	1,191,804	+0.67(+4.75%)
Nov 21, 2008	12.70	14.34	12.19	14.12	1,574,127	+1.12(+8.62%)
Nov 20, 2008	13.93	14.06	12.98	13.00	425,459	-0.94(-6.74%)
Nov 19, 2008	15.15	15.66	13.82	13.94	705,599	-1.21(-7.99%)
Nov 18, 2008	16.33	16.33	14.74	15.15	522,895	-0.88(-5.49%)
Nov 17, 2008	15.90	16.49	15.50	16.03	506,550	+0.03(+0.19%)
Nov 14, 2008	16.00	16.33	15.18	16.00	762,205	+0.53(+3.43%)
Nov 13, 2008	14.84	15.48	14.43	15.47	1,830,279	+0.92(+6.32%)
Nov 12, 2008	15.50	15.50	13.31	14.55	859,059	-0.95(-6.13%)
Nov 11, 2008	17.24	17.24	15.50	15.50	601,450	-2.47(-13.75%)
Nov 10, 2008	18.76	19.48	17.65	17.97	395,084	-0.48(-2.60%)
Nov 07, 2008	17.92	18.71	17.92	18.45	372,806	+0.20(+1.10%)
Nov 06, 2008	19.15	19.24	17.75	18.25	1,018,042	-1.07(-5.54%)
Nov 05, 2008	19.00	19.66	18.54	19.32	990,131	+0.26(+1.36%)
Nov 04, 2008	18.45	19.63	18.30	19.06	1,030,357	+1.21(+6.78%)
Nov 03, 2008	18.00	18.75	17.76	17.85	657,020	-0.15(-0.83%)
Oct 31, 2008	18.60	18.75	17.64	18.00	628,946	-0.45(-2.44%)
Oct 30, 2008	17.62	19.46	16.90	18.45	1,445,489	+1.12(+6.46%)
Oct 29, 2008	16.50	17.37	15.40	17.33	1,110,900	+2.13(+14.01%)
Oct 28, 2008	15.29	16.39	15.20	15.20	633,419	+0.20(+1.33%)
Oct 27, 2008	15.62	17.57	15.00	15.00	516,056	-1.20(-7.41%)
Oct 24, 2008	14.87	16.20	13.20	16.20	651,008	+1.23(+8.22%)
Oct 23, 2008	16.75	16.76	14.25	14.97	869,710	-1.03(-6.44%)
Oct 22, 2008	18.70	18.71	15.16	16.00	1,281,976	-2.95(-15.57%)
Oct 21, 2008	20.00	20.29	18.11	18.95	930,434	-1.55(-7.56%)
Oct 20, 2008	22.24	22.24	19.42	20.50	1,345,757	+0.30(+1.49%)
Oct 17, 2008	19.94	21.40	19.24	20.20	801,682	+2.01(+11.05%)
Oct 16, 2008	20.03	20.61	18.00	18.19	469,380	-1.80(-9.00%)
Oct 15, 2008	21.00	21.84	19.25	19.99	841,699	-1.45(-6.76%)
Oct 14, 2008	27.00	27.47	19.92	21.44	967,564	+1.52(+7.63%)
Oct 10, 2008	20.02	22.85	18.00	19.92	664,358	-0.84(-4.05%)
Oct 09, 2008	22.31	23.03	19.11	20.76	886,821	-1.14(-5.21%)
Oct 08, 2008	20.00	21.90	19.00	21.90	1,142,409	-0.60(-2.67%)
Oct 07, 2008	24.01	26.50	22.50	22.50	840,785	-1.27(-5.34%)
Oct 06, 2008	22.76	23.95	17.56	23.77	1,182,046	-0.58(-2.38%)
Oct 03, 2008	25.51	26.27	23.67	24.35	1,314,550	-1.80(-6.88%)
Oct 02, 2008	29.50	29.50	24.85	26.15	892,010	-3.78(-12.63%)
Oct 01, 2008	29.00	30.46	28.50	29.93	685,381	+1.04(+3.60%)
Sep 30, 2008	28.51	30.31	27.92	28.89	1,102,003	+0.89(+3.18%)
Sep 29, 2008	29.26	31.01	28.00	28.00	999,095	-4.41(-13.61%)
Sep 26, 2008	32.00	32.83	30.14	32.41	387,124	-0.74(-2.23%)
Sep 25, 2008	32.74	33.75	32.05	33.15	227,336	+0.40(+1.22%)
Sep 24, 2008	32.87	33.95	32.47	32.75	664,679	-0.10(-0.30%)
Sep 23, 2008	32.49	33.22	31.25	32.85	415,934	+0.75(+2.34%)
Sep 22, 2008	35.00	35.00	32.10	32.10	440,801	-1.44(-4.29%)
Sep 19, 2008	32.19	34.05	31.80	33.54	999,540	+3.38(+11.21%)
Sep 18, 2008	31.78	31.78	29.01	30.16	526,371	+0.66(+2.24%)
Sep 17, 2008	30.00	30.47	28.00	29.50	836,829	+0.43(+1.48%)
Sep 16, 2008	30.00	30.10	28.47	29.07	858,870	-2.09(-6.71%)
Sep 15, 2008	31.90	32.82	30.66	31.16	259,287	-3.18(-9.26%)
Sep 12, 2008	33.38	34.59	32.98	34.34	383,476	+1.94(+5.99%)
Sep 11, 2008	32.49	32.99	30.17	32.40	410,034	+0.45(+1.41%)
Sep 10, 2008	29.80	32.02	29.00	31.95	645,547	+2.93(+10.10%)
Sep 09, 2008	32.00	33.51	28.38	29.02	1,018,932	-3.08(-9.60%)
Sep 08, 2008	35.49	35.49	32.10	32.10	739,847	-1.69(-5.00%)
Sep 05, 2008	34.04	34.95	33.00	33.79	749,736	-0.25(-0.73%)
Sep 04, 2008	36.44	36.44	33.90	34.04	545,225	-1.61(-4.52%)
Sep 03, 2008	36.50	38.03	34.63	35.65	699,944	-1.92(-5.11%)

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.