Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.49	12.71	12.32	12.69	993,176	+0.27(+2.15%)
Nov 26, 2008	11.93	12.53	11.82	12.42	2,711,676	+0.19(+1.58%)
Nov 25, 2008	12.21	12.40	11.78	12.23	3,590,794	+0.23(+1.92%)
Nov 24, 2008	11.46	12.35	11.40	12.00	3,066,678	+0.73(+6.45%)
Nov 21, 2008	11.05	11.33	10.46	11.27	3,733,182	+0.54(+5.04%)
Nov 20, 2008	11.67	11.71	10.54	10.73	5,393,920	-1.33(-11.01%)
Nov 19, 2008	12.63	12.76	11.91	12.06	2,491,668	-0.57(-4.52%)
Nov 18, 2008	12.59	12.88	12.32	12.63	2,218,229	-0.09(-0.70%)
Nov 17, 2008	12.86	13.08	12.64	12.72	1,519,644	-0.28(-2.17%)
Nov 14, 2008	13.39	13.56	12.99	13.00	2,282,949	-0.62(-4.52%)
Nov 13, 2008	12.78	13.62	12.12	13.61	4,487,133	+0.96(+7.56%)
Nov 12, 2008	13.53	13.53	12.61	12.66	4,096,714	-1.14(-8.28%)
Nov 11, 2008	14.07	14.10	13.60	13.80	2,740,175	-0.53(-3.67%)
Nov 10, 2008	14.67	14.82	14.16	14.33	2,316,480	+0.07(+0.52%)
Nov 07, 2008	14.35	14.61	14.07	14.25	2,881,872	+0.00(+0.00%)
Nov 06, 2008	14.76	14.93	13.93	14.25	3,341,372	-0.71(-4.76%)
Nov 05, 2008	15.34	15.67	14.85	14.96	2,991,999	-0.67(-4.27%)
Nov 04, 2008	14.94	15.63	14.93	15.63	2,861,330	+1.12(+7.72%)
Nov 03, 2008	14.38	14.72	14.31	14.51	2,791,791	+0.29(+2.03%)
Oct 31, 2008	14.07	14.66	13.85	14.22	3,533,479	-0.05(-0.36%)
Oct 30, 2008	13.97	14.32	13.65	14.27	2,806,911	+0.83(+6.18%)
Oct 29, 2008	12.72	14.07	12.72	13.44	4,692,406	+0.70(+5.47%)
Oct 28, 2008	12.22	12.80	11.68	12.75	3,698,738	+1.04(+8.87%)
Oct 27, 2008	12.45	12.79	11.68	11.71	2,083,223	-1.04(-8.14%)
Oct 24, 2008	11.56	12.84	11.56	12.75	3,087,155	-0.35(-2.66%)
Oct 23, 2008	12.80	13.24	12.32	13.10	4,449,083	+0.07(+0.57%)
Oct 22, 2008	13.61	13.63	12.75	13.02	2,964,668	-1.20(-8.45%)
Oct 21, 2008	14.80	14.91	14.14	14.22	4,132,922	-0.82(-5.47%)
Oct 20, 2008	14.46	15.08	14.36	15.05	1,332,687	+0.90(+6.40%)
Oct 17, 2008	13.46	14.76	13.36	14.14	3,557,699	+0.20(+1.44%)
Oct 16, 2008	14.30	14.30	12.90	13.94	2,860,928	+0.04(+0.27%)
Oct 15, 2008	14.59	14.93	13.82	13.90	3,302,892	-1.22(-8.09%)
Oct 14, 2008	17.17	17.20	14.68	15.13	3,218,462	-0.58(-3.68%)
Oct 13, 2008	14.56	15.71	14.24	15.71	2,611,890	+1.73(+12.36%)
Oct 10, 2008	13.71	14.46	13.03	13.98	4,597,318	-0.79(-5.37%)
Oct 09, 2008	15.99	16.34	14.47	14.77	2,889,622	-1.22(-7.61%)
Oct 08, 2008	14.59	16.05	14.46	15.99	4,647,465	+0.39(+2.47%)
Oct 07, 2008	16.35	16.91	15.53	15.60	4,277,268	-0.96(-5.78%)
Oct 06, 2008	16.81	16.97	15.33	16.56	6,764,343	-0.89(-5.10%)
Oct 03, 2008	17.86	18.56	17.43	17.45	0	-0.36(-2.00%)
Oct 02, 2008	18.72	18.81	17.71	17.80	5,294,554	-1.59(-8.18%)
Oct 01, 2008	19.87	19.90	19.07	19.39	3,100,315	-0.14(-0.72%)
Sep 30, 2008	19.39	19.69	19.10	19.53	1,861,352	+0.40(+2.09%)
Sep 29, 2008	20.17	20.20	18.72	19.13	2,404,194	-1.46(-7.09%)
Sep 26, 2008	20.64	20.80	20.37	20.59	0	-0.66(-3.09%)
Sep 25, 2008	20.91	21.42	20.91	21.25	2,492,956	-0.04(-0.19%)
Sep 24, 2008	21.07	21.64	21.07	21.29	4,507,961	-0.12(-0.55%)
Sep 23, 2008	21.25	21.74	21.00	21.41	2,376,672	-0.19(-0.89%)
Sep 22, 2008	21.44	22.23	21.42	21.60	2,250,797	+0.09(+0.41%)
Sep 19, 2008	21.88	22.06	20.60	21.51	0	+1.21(+5.95%)
Sep 18, 2008	19.61	20.53	19.54	20.30	5,277,887	+0.79(+4.07%)
Sep 17, 2008	19.85	19.99	19.12	19.51	6,262,937	-0.60(-2.99%)
Sep 16, 2008	19.81	20.13	18.95	20.11	4,393,578	+0.12(+0.59%)
Sep 15, 2008	20.46	20.58	19.98	19.99	5,969,368	-1.08(-5.10%)
Sep 12, 2008	20.68	21.21	20.60	21.07	2,933,682	+0.41(+1.97%)
Sep 11, 2008	20.07	20.66	19.84	20.66	3,520,064	+0.31(+1.53%)
Sep 10, 2008	19.93	20.53	19.82	20.35	1,755,578	+0.55(+2.77%)
Sep 09, 2008	20.60	20.67	19.76	19.80	2,182,675	-0.95(-4.57%)
Sep 08, 2008	21.39	21.69	20.67	20.75	2,097,733	-0.27(-1.27%)
Sep 05, 2008	20.90	21.10	20.43	21.02	0	+0.16(+0.78%)
Sep 04, 2008	21.52	21.58	20.75	20.85	2,892,314	-0.72(-3.33%)
Sep 03, 2008	21.73	21.83	21.22	21.57	6,484,235	-0.16(-0.72%)

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.