Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.02	13.59	12.81	13.39	343,411	+0.40(+3.09%)
Nov 26, 2008	12.87	13.04	12.38	12.99	627,031	+0.19(+1.51%)
Nov 25, 2008	13.22	13.44	12.46	12.79	703,060	-0.07(-0.56%)
Nov 24, 2008	12.12	13.04	11.96	12.87	1,638,862	+0.93(+7.81%)
Nov 21, 2008	12.10	12.43	11.68	11.93	2,281,750	+0.04(+0.30%)
Nov 20, 2008	11.99	12.43	11.79	11.90	1,059,149	-0.37(-2.98%)
Nov 19, 2008	12.38	12.72	12.14	12.26	1,187,312	-0.11(-0.87%)
Nov 18, 2008	12.94	13.09	12.11	12.37	1,429,837	-0.57(-4.43%)
Nov 17, 2008	13.25	13.25	12.86	12.94	412,610	-0.11(-0.88%)
Nov 14, 2008	13.30	13.39	12.99	13.06	0	-0.43(-3.19%)
Nov 13, 2008	12.86	13.50	12.23	13.49	1,533,565	+0.62(+4.79%)
Nov 12, 2008	12.91	12.97	12.76	12.87	1,478,842	-0.30(-2.29%)
Nov 11, 2008	13.30	13.35	12.51	13.17	1,687,408	-0.16(-1.24%)
Nov 10, 2008	13.70	13.78	13.25	13.34	1,350,131	-0.04(-0.27%)
Nov 07, 2008	13.70	13.93	13.27	13.37	706,079	-0.30(-2.20%)
Nov 06, 2008	14.27	14.53	13.57	13.68	786,531	-0.75(-5.17%)
Nov 05, 2008	14.26	15.05	14.26	14.42	521,077	-0.24(-1.66%)
Nov 04, 2008	14.11	14.94	13.95	14.66	555,686	+0.72(+5.14%)
Nov 03, 2008	13.42	14.08	13.31	13.95	689,018	+0.63(+4.74%)
Oct 31, 2008	12.58	13.34	12.55	13.32	2,070,478	+0.28(+2.15%)
Oct 30, 2008	14.23	14.29	12.97	13.04	1,660,404	-0.68(-4.97%)
Oct 29, 2008	13.19	13.99	12.85	13.72	2,416,590	+0.62(+4.76%)
Oct 28, 2008	12.48	13.14	12.08	13.09	1,588,692	+0.94(+7.73%)
Oct 27, 2008	12.26	12.61	11.98	12.16	1,389,128	-0.22(-1.74%)
Oct 24, 2008	11.95	12.54	11.45	12.37	2,081,281	-0.42(-3.31%)
Oct 23, 2008	12.84	13.10	12.42	12.79	1,641,356	-0.39(-2.94%)
Oct 22, 2008	14.02	14.02	13.02	13.18	1,224,568	-1.03(-7.22%)
Oct 21, 2008	14.71	14.77	14.17	14.21	398,736	-0.57(-3.88%)
Oct 20, 2008	14.96	14.96	14.34	14.78	636,206	+0.93(+6.73%)
Oct 17, 2008	13.98	14.34	13.71	13.85	0	-0.32(-2.23%)
Oct 16, 2008	13.91	14.31	13.53	14.16	922,017	+0.32(+2.33%)
Oct 15, 2008	15.27	15.32	13.79	13.84	709,840	-1.39(-9.13%)
Oct 14, 2008	15.94	16.11	15.17	15.23	1,004,152	+0.06(+0.43%)
Oct 13, 2008	14.59	15.20	14.34	15.17	852,502	+1.05(+7.47%)
Oct 10, 2008	13.67	14.59	12.94	14.11	1,245,568	+0.28(+2.02%)
Oct 09, 2008	14.60	14.69	13.63	13.83	749,775	-0.12(-0.87%)
Oct 08, 2008	14.63	14.87	13.93	13.96	830,449	-0.91(-6.13%)
Oct 07, 2008	15.03	15.24	14.69	14.87	1,192,924	+0.03(+0.19%)
Oct 06, 2008	15.22	15.25	14.19	14.84	1,737,326	-0.78(-5.00%)
Oct 03, 2008	15.63	15.77	15.39	15.62	0	+0.17(+1.07%)
Oct 02, 2008	16.15	16.15	15.15	15.45	1,528,639	-0.86(-5.28%)
Oct 01, 2008	16.39	16.79	16.22	16.31	1,105,035	-0.44(-2.61%)
Sep 30, 2008	15.88	16.79	15.88	16.75	822,577	+1.01(+6.42%)
Sep 29, 2008	16.49	16.78	15.60	15.74	789,081	-0.95(-5.67%)
Sep 26, 2008	16.79	17.07	16.61	16.69	0	-0.57(-3.32%)
Sep 25, 2008	17.01	17.42	17.01	17.26	350,893	+0.15(+0.88%)
Sep 24, 2008	17.14	17.40	17.00	17.11	368,599	-0.20(-1.16%)
Sep 23, 2008	17.35	17.68	17.18	17.31	253,368	+0.09(+0.50%)
Sep 22, 2008	15.75	17.33	15.75	17.23	254,238	-0.25(-1.44%)
Sep 19, 2008	16.16	19.00	16.13	17.48	0	+1.03(+6.28%)
Sep 18, 2008	15.94	16.62	15.32	16.44	1,318,103	+0.82(+5.28%)
Sep 17, 2008	17.81	17.81	15.45	15.62	1,536,601	-1.09(-6.52%)
Sep 16, 2008	17.35	17.35	16.69	16.71	833,989	-0.65(-3.72%)
Sep 15, 2008	16.92	17.63	16.90	17.35	401,605	-0.32(-1.79%)
Sep 12, 2008	17.21	17.73	17.15	17.67	287,873	+0.39(+2.24%)
Sep 11, 2008	17.10	17.33	17.03	17.28	315,380	+0.08(+0.46%)
Sep 10, 2008	17.22	17.69	17.09	17.20	484,663	-0.07(-0.42%)
Sep 09, 2008	17.08	17.79	17.08	17.28	1,559,979	+0.04(+0.21%)
Sep 08, 2008	17.81	17.88	17.15	17.24	777,793	-0.46(-2.59%)
Sep 05, 2008	17.86	17.88	17.56	17.70	0	-0.08(-0.44%)
Sep 04, 2008	18.43	18.47	17.68	17.78	621,138	-0.70(-3.77%)
Sep 03, 2008	18.24	18.49	18.19	18.47	444,528	+0.16(+0.86%)

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.