Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.06	11.06	10.78	11.02	1,660,285	-0.04(-0.39%)
Nov 26, 2008	10.24	11.07	10.06	11.07	3,934,647	+0.46(+4.36%)
Nov 25, 2008	10.36	10.82	10.19	10.60	5,068,953	+0.39(+3.80%)
Nov 24, 2008	9.435	10.38	9.415	10.22	5,395,081	+1.05(+11.48%)
Nov 21, 2008	9.171	9.254	8.668	9.164	6,489,053	+0.17(+1.94%)
Nov 20, 2008	10.16	10.24	8.976	8.990	7,261,927	-1.40(-13.45%)
Nov 19, 2008	10.91	11.24	10.39	10.39	4,537,713	-0.62(-5.63%)
Nov 18, 2008	11.15	11.41	10.61	11.01	4,540,885	-0.20(-1.82%)
Nov 17, 2008	11.63	12.01	11.21	11.21	4,861,877	-0.55(-4.64%)
Nov 14, 2008	11.91	12.21	11.63	11.76	0	-0.24(-2.04%)
Nov 13, 2008	11.25	12.01	10.80	12.00	4,634,007	+0.83(+7.44%)
Nov 12, 2008	12.43	12.62	11.17	11.17	6,962,111	-1.55(-12.19%)
Nov 11, 2008	13.18	13.23	12.66	12.72	5,191,962	-0.70(-5.24%)
Nov 10, 2008	13.74	13.98	13.27	13.43	3,083,706	-0.09(-0.67%)
Nov 07, 2008	13.02	13.57	12.91	13.52	0	+0.47(+3.62%)
Nov 06, 2008	13.57	13.85	13.04	13.04	3,093,158	-0.56(-4.11%)
Nov 05, 2008	14.04	14.29	13.57	13.60	2,793,300	-0.66(-4.61%)
Nov 04, 2008	13.81	14.41	13.81	14.26	2,773,683	+0.73(+5.40%)
Nov 03, 2008	13.72	13.72	13.40	13.53	2,993,834	-0.00(-0.03%)
Oct 31, 2008	13.45	13.71	13.09	13.53	0	+0.10(+0.75%)
Oct 30, 2008	13.40	13.60	12.80	13.43	4,058,853	+0.44(+3.40%)
Oct 29, 2008	12.34	13.45	12.15	12.99	4,347,812	+0.73(+5.93%)
Oct 28, 2008	11.61	12.27	11.30	12.26	3,916,208	+0.81(+7.11%)
Oct 27, 2008	11.87	12.34	11.24	11.45	3,471,885	-0.78(-6.36%)
Oct 24, 2008	11.54	12.68	10.22	12.23	0	-0.11(-0.92%)
Oct 23, 2008	12.94	13.15	11.64	12.34	6,354,998	-0.47(-3.66%)
Oct 22, 2008	13.88	14.00	12.37	12.81	5,148,111	-1.44(-10.09%)
Oct 21, 2008	14.53	14.92	14.17	14.25	3,016,865	-0.85(-5.62%)
Oct 20, 2008	13.96	15.09	13.88	15.09	2,902,637	+1.24(+8.92%)
Oct 17, 2008	13.79	14.54	13.64	13.86	0	-0.58(-4.04%)
Oct 16, 2008	13.91	14.45	13.08	14.44	5,309,564	+0.61(+4.43%)
Oct 15, 2008	15.53	15.53	13.81	13.83	4,076,563	-1.82(-11.61%)
Oct 14, 2008	15.60	15.89	15.06	15.64	5,534,986	+0.64(+4.24%)
Oct 13, 2008	14.09	15.11	14.03	15.01	4,932,189	+1.16(+8.37%)
Oct 10, 2008	13.70	14.44	12.84	13.85	0	-0.31(-2.18%)
Oct 09, 2008	15.20	15.67	14.16	14.16	9,645,023	-0.26(-1.79%)
Oct 08, 2008	15.18	16.00	14.41	14.41	7,084,138	-1.09(-7.04%)
Oct 07, 2008	16.52	16.68	15.41	15.51	4,747,839	-0.88(-5.36%)
Oct 06, 2008	16.70	16.70	15.66	16.38	4,459,528	-0.61(-3.57%)
Oct 03, 2008	17.28	17.49	16.88	16.99	0	-0.04(-0.22%)
Oct 02, 2008	18.31	18.32	16.99	17.03	4,235,619	-1.29(-7.02%)
Oct 01, 2008	18.25	18.50	18.03	18.31	2,792,079	-0.13(-0.73%)
Sep 30, 2008	18.22	18.51	17.94	18.45	3,229,854	+0.56(+3.13%)
Sep 29, 2008	18.92	19.23	17.73	17.89	3,739,410	-1.54(-7.92%)
Sep 26, 2008	19.19	19.50	19.07	19.43	0	-0.08(-0.43%)
Sep 25, 2008	19.51	19.65	19.26	19.51	2,373,455	+0.13(+0.67%)
Sep 24, 2008	19.56	19.56	19.13	19.38	2,039,761	+0.05(+0.26%)
Sep 23, 2008	19.93	20.17	19.32	19.33	2,734,815	-0.62(-3.12%)
Sep 22, 2008	20.30	20.67	19.90	19.95	2,072,624	-0.55(-2.66%)
Sep 19, 2008	20.63	21.86	14.61	20.50	0	+0.36(+1.76%)
Sep 18, 2008	19.30	20.52	18.71	20.14	5,449,053	+1.05(+5.47%)
Sep 17, 2008	18.78	19.32	18.50	19.10	4,016,374	-0.08(-0.40%)
Sep 16, 2008	18.45	19.23	18.32	19.18	3,021,554	+0.34(+1.78%)
Sep 15, 2008	19.11	19.84	18.84	18.84	2,464,479	-0.95(-4.82%)
Sep 12, 2008	19.36	19.86	19.36	19.80	0	+0.32(+1.65%)
Sep 11, 2008	18.95	19.53	18.78	19.47	2,945,724	+0.40(+2.07%)
Sep 10, 2008	19.07	19.29	18.83	19.08	2,655,102	+0.12(+0.65%)
Sep 09, 2008	19.19	19.37	18.96	18.96	4,191,199	-0.26(-1.34%)
Sep 08, 2008	19.39	19.78	18.77	19.21	3,990,456	-0.10(-0.52%)
Sep 05, 2008	19.19	19.41	19.06	19.31	0	+0.10(+0.52%)
Sep 04, 2008	19.96	20.03	19.20	19.21	3,112,434	-0.86(-4.29%)
Sep 03, 2008	19.98	20.28	19.98	20.07	3,540,147	-0.00(-0.02%)

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.