Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.55	14.88	14.33	14.88	36,677	+0.25(+1.69%)
Nov 26, 2008	13.40	14.69	13.30	14.63	128,128	+0.99(+7.23%)
Nov 25, 2008	13.54	13.84	12.97	13.64	179,563	+0.35(+2.67%)
Nov 24, 2008	11.92	13.47	11.86	13.29	307,689	+1.68(+14.48%)
Nov 21, 2008	11.23	11.66	10.55	11.61	420,293	+0.76(+6.96%)
Nov 20, 2008	11.32	12.00	10.74	10.85	275,895	-0.78(-6.69%)
Nov 19, 2008	12.73	12.86	11.59	11.63	292,779	-1.30(-10.07%)
Nov 18, 2008	13.00	13.27	12.46	12.93	162,639	-0.33(-2.50%)
Nov 17, 2008	13.67	13.92	13.13	13.27	266,404	-0.77(-5.49%)
Nov 14, 2008	14.61	15.00	13.93	14.04	213,748	-0.96(-6.42%)
Nov 13, 2008	13.97	15.02	12.87	15.00	271,459	+1.09(+7.81%)
Nov 12, 2008	14.75	14.81	13.91	13.91	162,901	-1.06(-7.10%)
Nov 11, 2008	14.68	15.35	14.43	14.98	342,395	-0.18(-1.17%)
Nov 10, 2008	16.30	16.33	14.90	15.15	414,043	-1.03(-6.38%)
Nov 07, 2008	15.94	16.22	15.66	16.19	212,742	+0.30(+1.89%)
Nov 06, 2008	16.63	16.94	15.82	15.89	152,378	-1.14(-6.70%)
Nov 05, 2008	18.34	18.34	16.97	17.03	370,972	-1.41(-7.65%)
Nov 04, 2008	17.87	18.50	17.81	18.44	291,522	+0.90(+5.14%)
Nov 03, 2008	17.74	17.84	17.32	17.54	242,670	-0.02(-0.09%)
Oct 31, 2008	16.89	17.77	16.55	17.55	353,376	+0.69(+4.12%)
Oct 30, 2008	16.87	17.12	16.41	16.86	428,589	+0.74(+4.59%)
Oct 29, 2008	15.86	17.00	15.64	16.12	766,464	+0.25(+1.60%)
Oct 28, 2008	15.01	15.86	13.79	15.86	694,858	+1.43(+9.88%)
Oct 27, 2008	14.85	15.66	14.42	14.44	426,129	-0.92(-5.97%)
Oct 24, 2008	15.18	15.76	14.54	15.35	646,496	-1.09(-6.61%)
Oct 23, 2008	16.92	17.19	15.59	16.44	694,515	-0.66(-3.83%)
Oct 22, 2008	17.60	17.98	16.52	17.10	435,785	-1.18(-6.45%)
Oct 21, 2008	18.54	18.97	18.23	18.28	458,967	-0.45(-2.39%)
Oct 20, 2008	18.66	18.76	18.14	18.72	300,505	+0.52(+2.88%)
Oct 17, 2008	17.54	19.03	17.37	18.20	907,632	+0.21(+1.16%)
Oct 16, 2008	17.56	18.01	16.48	17.99	612,852	+0.76(+4.43%)
Oct 15, 2008	18.98	19.29	17.19	17.23	372,386	-2.08(-10.78%)
Oct 14, 2008	20.76	20.76	18.79	19.31	1,259,128	+0.36(+1.91%)
Oct 13, 2008	17.93	18.95	16.88	18.95	566,946	+2.49(+15.13%)
Oct 10, 2008	14.21	16.52	14.05	16.46	1,201,144	+0.73(+4.66%)
Oct 09, 2008	18.54	18.75	15.49	15.72	1,005,954	-2.40(-13.27%)
Oct 08, 2008	17.84	19.34	17.84	18.13	911,397	-0.86(-4.55%)
Oct 07, 2008	21.58	21.58	18.92	18.99	526,353	-1.78(-8.57%)
Oct 06, 2008	19.93	20.79	19.40	20.77	856,331	-0.31(-1.46%)
Oct 03, 2008	22.31	22.78	21.08	21.08	887,950	-0.62(-2.84%)
Oct 02, 2008	22.61	22.61	21.56	21.70	316,375	-0.90(-3.99%)
Oct 01, 2008	23.17	23.17	21.67	22.60	406,879	+0.48(+2.16%)
Sep 30, 2008	21.19	22.21	20.67	22.12	1,188,865	+1.30(+6.26%)
Sep 29, 2008	23.22	23.22	20.13	20.82	1,101,332	-2.34(-10.12%)
Sep 26, 2008	22.42	23.18	21.85	23.16	0	+0.49(+2.18%)
Sep 25, 2008	22.74	22.96	22.15	22.67	524,331	+0.40(+1.80%)
Sep 24, 2008	23.31	23.89	22.18	22.27	778,531	-0.33(-1.46%)
Sep 23, 2008	23.10	23.33	22.18	22.60	932,285	-0.43(-1.86%)
Sep 22, 2008	24.61	25.28	22.94	23.03	1,439,787	-1.19(-4.91%)
Sep 19, 2008	25.89	24.22	22.22	24.22	0	+2.62(+12.14%)
Sep 18, 2008	20.13	21.88	18.15	21.59	4,895,261	+1.52(+7.56%)
Sep 17, 2008	20.69	21.39	19.47	20.08	5,712,446	-1.93(-8.77%)
Sep 16, 2008	20.37	22.18	19.92	22.01	6,056,608	+0.59(+2.75%)
Sep 15, 2008	22.22	23.01	21.31	21.42	3,906,305	-1.89(-8.09%)
Sep 12, 2008	23.34	23.86	22.90	23.30	4,974,995	-0.46(-1.93%)
Sep 11, 2008	23.14	23.83	22.49	23.76	4,347,775	-0.13(-0.54%)
Sep 10, 2008	24.46	24.53	23.45	23.89	4,687,365	-0.38(-1.58%)
Sep 09, 2008	26.11	26.30	24.27	24.28	5,338,134	-2.19(-8.28%)
Sep 08, 2008	27.45	27.56	25.53	26.47	4,457,336	+0.62(+2.40%)
Sep 05, 2008	25.09	25.85	24.59	25.85	0	+0.45(+1.78%)
Sep 04, 2008	26.38	26.51	25.32	25.40	2,154,324	-1.31(-4.91%)
Sep 03, 2008	26.21	26.71	25.92	26.71	3,325,182	+0.42(+1.60%)

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.