Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.76	11.16	10.72	11.16	1,404,591	+0.39(+3.61%)
Nov 26, 2008	10.66	10.83	10.54	10.77	4,666,796	-0.04(-0.38%)
Nov 25, 2008	11.09	11.15	10.40	10.81	5,294,215	-0.07(-0.62%)
Nov 24, 2008	10.52	11.08	10.46	10.88	5,825,270	+0.65(+6.36%)
Nov 21, 2008	9.970	10.26	9.459	10.23	6,413,307	+0.44(+4.47%)
Nov 20, 2008	10.16	10.45	9.753	9.789	7,573,526	-0.47(-4.58%)
Nov 19, 2008	10.75	10.81	10.26	10.26	6,842,863	-0.55(-5.06%)
Nov 18, 2008	10.39	10.85	10.37	10.80	6,217,468	+0.30(+2.88%)
Nov 17, 2008	10.43	10.88	10.34	10.50	4,796,870	-0.05(-0.47%)
Nov 14, 2008	10.93	11.02	10.52	10.55	0	-0.59(-5.27%)
Nov 13, 2008	10.60	11.14	10.06	11.14	8,151,394	+0.62(+5.93%)
Nov 12, 2008	10.85	10.90	10.48	10.52	4,666,409	-0.40(-3.64%)
Nov 11, 2008	11.36	11.49	10.86	10.91	7,311,223	-0.66(-5.73%)
Nov 10, 2008	12.00	12.15	11.38	11.58	5,218,907	-0.19(-1.57%)
Nov 07, 2008	11.41	11.80	11.41	11.76	3,929,267	+0.45(+3.95%)
Nov 06, 2008	11.46	11.58	11.27	11.32	6,581,842	-0.22(-1.92%)
Nov 05, 2008	11.45	11.93	11.42	11.54	5,685,130	-0.05(-0.39%)
Nov 04, 2008	10.92	11.60	10.35	11.58	5,079,128	+0.18(+1.54%)
Nov 03, 2008	11.21	11.41	11.08	11.41	2,905,425	+0.22(+1.94%)
Oct 31, 2008	10.89	11.37	10.86	11.19	3,791,264	+0.25(+2.31%)
Oct 30, 2008	10.89	11.04	10.72	10.94	3,264,610	+0.30(+2.80%)
Oct 29, 2008	10.69	11.06	10.51	10.64	4,524,845	-0.06(-0.55%)
Oct 28, 2008	9.929	10.70	9.839	10.70	5,169,924	+0.98(+10.08%)
Oct 27, 2008	9.658	10.07	9.500	9.717	4,095,588	-0.05(-0.55%)
Oct 24, 2008	9.622	10.03	9.405	9.771	4,287,579	-0.28(-2.78%)
Oct 23, 2008	10.25	10.26	9.635	10.05	7,766,791	-0.10(-0.98%)
Oct 22, 2008	10.10	10.47	9.906	10.15	6,009,891	-0.31(-2.94%)
Oct 21, 2008	10.33	10.81	10.25	10.46	6,732,055	+0.00(+0.00%)
Oct 20, 2008	10.21	10.49	9.974	10.46	5,210,059	+0.35(+3.44%)
Oct 17, 2008	10.32	10.50	10.00	10.11	5,615,975	-0.36(-3.41%)
Oct 16, 2008	11.13	11.26	10.38	10.47	8,848,186	-0.66(-5.93%)
Oct 15, 2008	11.96	12.01	11.10	11.13	3,925,121	-1.03(-8.50%)
Oct 14, 2008	12.01	13.60	11.60	12.16	7,322,299	+0.51(+4.34%)
Oct 13, 2008	10.94	11.65	10.72	11.65	4,371,048	+1.02(+9.60%)
Oct 10, 2008	11.46	11.46	10.38	10.63	6,965,150	-0.87(-7.57%)
Oct 09, 2008	12.24	12.39	11.50	11.50	5,922,456	-0.74(-6.01%)
Oct 08, 2008	12.51	13.15	12.24	12.24	5,424,028	-0.55(-4.31%)
Oct 07, 2008	13.87	13.97	12.79	12.79	4,238,609	-1.01(-7.30%)
Oct 06, 2008	14.37	14.48	13.33	13.80	5,475,660	-0.65(-4.50%)
Oct 03, 2008	14.85	15.03	14.45	14.45	0	-0.24(-1.66%)
Oct 02, 2008	14.83	14.99	14.65	14.69	3,486,562	-0.23(-1.54%)
Oct 01, 2008	14.91	15.10	14.72	14.92	4,323,892	-0.09(-0.63%)
Sep 30, 2008	14.57	15.02	14.25	15.02	4,385,196	+0.74(+5.15%)
Sep 29, 2008	14.96	15.08	14.25	14.28	4,067,363	-0.84(-5.53%)
Sep 26, 2008	15.35	15.35	14.99	15.12	0	-0.23(-1.53%)
Sep 25, 2008	15.36	15.56	15.26	15.35	1,762,775	+0.09(+0.56%)
Sep 24, 2008	15.33	15.46	15.17	15.27	2,350,244	-0.06(-0.41%)
Sep 23, 2008	15.49	15.75	15.27	15.33	3,849,835	-0.09(-0.59%)
Sep 22, 2008	15.81	15.95	15.37	15.42	2,196,205	-0.60(-3.75%)
Sep 19, 2008	15.35	18.05	15.35	16.02	0	-0.16(-1.00%)
Sep 18, 2008	15.60	16.21	15.40	16.18	6,064,806	+0.75(+4.86%)
Sep 17, 2008	15.82	16.01	15.41	15.43	3,949,415	-0.61(-3.83%)
Sep 16, 2008	15.95	16.15	15.74	16.05	4,873,396	-0.12(-0.75%)
Sep 15, 2008	16.19	16.51	16.11	16.17	2,900,271	-0.36(-2.16%)
Sep 12, 2008	16.27	16.56	16.07	16.53	3,920,880	+0.08(+0.47%)
Sep 11, 2008	16.08	16.49	15.83	16.45	4,140,965	+0.27(+1.67%)
Sep 10, 2008	16.39	16.69	15.97	16.18	4,083,395	-0.11(-0.66%)
Sep 09, 2008	16.35	17.14	16.20	16.29	4,291,161	-0.13(-0.80%)
Sep 08, 2008	16.02	16.44	15.98	16.42	3,790,024	+0.56(+3.56%)
Sep 05, 2008	15.77	15.90	15.59	15.85	0	+0.06(+0.40%)
Sep 04, 2008	15.75	15.98	15.44	15.79	4,690,454	-0.04(-0.23%)
Sep 03, 2008	15.63	15.85	15.51	15.83	3,839,140	+0.24(+1.54%)

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.