Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.45	12.76	12.13	12.76	496,155	+0.27(+2.13%)
Nov 26, 2008	10.77	12.71	10.59	12.49	1,544,789	+1.53(+13.97%)
Nov 25, 2008	10.95	11.05	10.42	10.96	1,363,914	+0.08(+0.77%)
Nov 24, 2008	10.55	11.02	10.40	10.88	1,264,511	+0.47(+4.55%)
Nov 21, 2008	10.39	10.47	9.490	10.40	1,887,420	+0.08(+0.82%)
Nov 20, 2008	11.03	11.53	10.31	10.32	1,100,188	-1.06(-9.29%)
Nov 19, 2008	12.10	12.40	11.37	11.38	837,653	-0.84(-6.90%)
Nov 18, 2008	12.48	12.70	11.73	12.22	1,141,919	-0.32(-2.54%)
Nov 17, 2008	12.71	12.93	12.10	12.54	1,025,911	-0.18(-1.38%)
Nov 14, 2008	13.56	13.63	12.66	12.71	0	-1.14(-8.20%)
Nov 13, 2008	13.31	13.85	12.08	13.85	2,199,742	+0.64(+4.86%)
Nov 12, 2008	13.89	13.93	13.15	13.21	1,106,109	-0.88(-6.22%)
Nov 11, 2008	14.06	14.48	13.63	14.08	913,197	-0.19(-1.32%)
Nov 10, 2008	15.52	15.81	14.08	14.27	880,585	-0.89(-5.86%)
Nov 07, 2008	14.80	15.30	14.71	15.16	0	+0.63(+4.33%)
Nov 06, 2008	14.41	14.72	14.02	14.53	1,180,069	-0.03(-0.18%)
Nov 05, 2008	15.91	15.91	14.50	14.56	1,055,446	-1.50(-9.33%)
Nov 04, 2008	16.16	16.53	15.58	16.05	1,575,904	+0.31(+1.98%)
Nov 03, 2008	16.37	16.64	15.59	15.74	1,232,946	-0.67(-4.07%)
Oct 31, 2008	14.61	16.41	14.41	16.41	2,099,675	+1.72(+11.70%)
Oct 30, 2008	15.43	15.43	13.95	14.69	1,715,898	-0.38(-2.54%)
Oct 29, 2008	15.18	15.63	14.35	15.07	2,022,563	-0.02(-0.13%)
Oct 28, 2008	13.82	15.09	13.30	15.09	2,265,827	+1.47(+10.76%)
Oct 27, 2008	13.53	14.21	13.24	13.63	1,683,875	-0.16(-1.18%)
Oct 24, 2008	12.64	13.95	12.01	13.79	2,361,816	-0.23(-1.67%)
Oct 23, 2008	14.00	14.59	13.62	14.02	2,962,456	+0.09(+0.65%)
Oct 22, 2008	13.16	14.54	12.86	13.93	3,658,377	+1.41(+11.30%)
Oct 21, 2008	12.75	12.80	12.23	12.52	1,842,575	-0.23(-1.83%)
Oct 20, 2008	13.30	13.30	12.45	12.75	1,947,598	-0.29(-2.24%)
Oct 17, 2008	13.22	13.49	12.69	13.04	0	-0.53(-3.92%)
Oct 16, 2008	13.20	13.62	12.34	13.58	1,295,825	+0.49(+3.77%)
Oct 15, 2008	14.00	14.12	13.08	13.08	1,473,761	-1.25(-8.69%)
Oct 14, 2008	14.94	14.94	13.97	14.33	2,491,007	+0.01(+0.09%)
Oct 13, 2008	13.38	14.32	13.38	14.32	1,667,532	+1.23(+9.37%)
Oct 10, 2008	13.11	13.62	12.14	13.09	0	-0.42(-3.12%)
Oct 09, 2008	14.56	14.65	13.35	13.51	3,097,369	-0.80(-5.58%)
Oct 08, 2008	14.49	14.98	13.71	14.31	1,829,003	-0.61(-4.09%)
Oct 07, 2008	16.22	16.24	14.87	14.92	1,396,397	-1.21(-7.48%)
Oct 06, 2008	16.08	16.55	15.10	16.13	2,016,640	-0.36(-2.16%)
Oct 03, 2008	16.80	16.88	16.27	16.48	0	-0.20(-1.21%)
Oct 02, 2008	16.94	17.16	16.41	16.68	1,487,562	-0.48(-2.80%)
Oct 01, 2008	17.35	17.66	16.76	17.16	1,273,033	-0.76(-4.23%)
Sep 30, 2008	17.85	18.21	17.42	17.92	2,020,329	+0.41(+2.33%)
Sep 29, 2008	18.07	18.07	16.60	17.51	2,223,747	-0.91(-4.96%)
Sep 26, 2008	18.16	18.46	17.79	18.43	0	+0.03(+0.14%)
Sep 25, 2008	18.45	18.80	18.21	18.40	1,345,047	+0.03(+0.18%)
Sep 24, 2008	18.38	18.63	18.29	18.37	1,618,585	+0.05(+0.28%)
Sep 23, 2008	18.58	18.73	18.12	18.32	1,486,260	-0.30(-1.60%)
Sep 22, 2008	18.97	19.07	18.45	18.62	2,227,739	-0.66(-3.40%)
Sep 19, 2008	19.20	19.82	17.41	19.27	0	+0.95(+5.21%)
Sep 18, 2008	19.10	19.38	17.79	18.32	3,208,410	-0.55(-2.92%)
Sep 17, 2008	20.76	21.06	18.25	18.87	4,532,914	-3.27(-14.77%)
Sep 16, 2008	20.62	22.26	20.11	22.14	1,865,834	+1.08(+5.11%)
Sep 15, 2008	21.09	21.83	20.78	21.06	1,059,883	-0.74(-3.39%)
Sep 12, 2008	21.26	21.83	21.09	21.80	0	+0.32(+1.48%)
Sep 11, 2008	21.46	21.55	20.83	21.48	1,325,992	-0.16(-0.75%)
Sep 10, 2008	21.35	21.85	21.10	21.65	2,082,703	+0.47(+2.21%)
Sep 09, 2008	22.07	22.18	21.13	21.18	1,670,386	-0.85(-3.86%)
Sep 08, 2008	21.92	22.14	21.47	22.03	1,623,066	+0.71(+3.32%)
Sep 05, 2008	21.44	21.44	20.74	21.32	0	-0.17(-0.78%)
Sep 04, 2008	21.71	21.80	21.28	21.49	1,123,541	-0.46(-2.08%)
Sep 03, 2008	22.04	22.04	21.63	21.95	1,874,403	-0.13(-0.58%)

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.