Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.48	11.71	11.43	11.70	835,121	+0.28(+2.45%)
Nov 26, 2008	10.97	11.54	10.79	11.42	2,408,951	+0.43(+3.90%)
Nov 25, 2008	11.79	11.91	10.88	10.99	5,696,744	-0.53(-4.63%)
Nov 24, 2008	11.88	12.00	11.34	11.53	4,049,028	-0.12(-1.01%)
Nov 21, 2008	11.73	11.98	11.11	11.65	4,321,608	+0.06(+0.51%)
Nov 20, 2008	12.39	12.45	11.51	11.59	3,511,147	-0.86(-6.90%)
Nov 19, 2008	12.83	13.06	12.43	12.45	1,533,033	-0.38(-2.97%)
Nov 18, 2008	12.43	12.83	12.23	12.83	2,377,436	+0.35(+2.82%)
Nov 17, 2008	12.42	12.80	12.37	12.47	1,819,919	-0.12(-0.93%)
Nov 14, 2008	12.61	12.92	12.41	12.59	0	-0.22(-1.71%)
Nov 13, 2008	11.96	12.81	11.80	12.81	1,988,699	+0.94(+7.96%)
Nov 12, 2008	12.02	12.61	11.74	11.87	1,341,911	-0.38(-3.09%)
Nov 11, 2008	12.41	12.54	12.02	12.25	1,253,253	-0.40(-3.14%)
Nov 10, 2008	12.70	12.88	12.41	12.64	1,411,526	+0.09(+0.72%)
Nov 07, 2008	12.19	12.56	12.16	12.55	1,371,989	+0.41(+3.40%)
Nov 06, 2008	12.45	12.63	12.10	12.14	1,670,936	-0.37(-2.96%)
Nov 05, 2008	12.52	12.85	12.31	12.51	1,834,496	-0.17(-1.35%)
Nov 04, 2008	12.37	12.74	12.34	12.68	1,802,564	+0.54(+4.48%)
Nov 03, 2008	12.10	12.41	12.03	12.14	1,253,966	+0.03(+0.24%)
Oct 31, 2008	12.29	12.55	11.95	12.11	0	-0.07(-0.61%)
Oct 30, 2008	12.29	12.41	11.91	12.18	1,774,953	+0.41(+3.44%)
Oct 29, 2008	12.13	12.22	11.71	11.78	1,948,244	-0.48(-3.94%)
Oct 28, 2008	12.18	12.26	11.18	12.26	2,630,868	+0.86(+7.55%)
Oct 27, 2008	11.32	11.88	11.23	11.40	1,982,367	-0.21(-1.78%)
Oct 24, 2008	11.66	11.84	11.18	11.61	1,992,825	-0.58(-4.73%)
Oct 23, 2008	12.16	12.51	11.50	12.18	2,491,645	+0.09(+0.78%)
Oct 22, 2008	12.41	12.52	11.87	12.09	1,804,565	-0.62(-4.90%)
Oct 21, 2008	12.86	13.08	12.67	12.71	972,126	-0.27(-2.10%)
Oct 20, 2008	12.54	12.99	12.53	12.98	1,206,435	+0.46(+3.68%)
Oct 17, 2008	12.52	13.02	12.39	12.52	0	-0.22(-1.74%)
Oct 16, 2008	13.01	13.01	12.37	12.74	3,845,343	-0.06(-0.47%)
Oct 15, 2008	13.54	13.72	12.79	12.80	1,787,878	-0.92(-6.69%)
Oct 14, 2008	14.87	14.87	13.49	13.72	1,985,053	+0.20(+1.52%)
Oct 13, 2008	13.02	13.56	12.44	13.52	3,083,404	+0.91(+7.19%)
Oct 10, 2008	12.95	13.12	12.47	12.61	6,729,089	-0.82(-6.13%)
Oct 09, 2008	14.30	14.53	13.34	13.43	3,157,720	-1.02(-7.03%)
Oct 08, 2008	14.39	14.78	14.33	14.45	3,557,217	-0.17(-1.15%)
Oct 07, 2008	14.72	15.07	14.42	14.62	3,453,951	-0.01(-0.07%)
Oct 06, 2008	14.62	15.16	14.35	14.63	2,857,814	-0.27(-1.79%)
Oct 03, 2008	15.19	15.46	14.89	14.89	0	-0.19(-1.29%)
Oct 02, 2008	15.39	15.49	15.09	15.09	1,354,326	-0.28(-1.83%)
Oct 01, 2008	15.32	15.42	15.01	15.37	1,742,085	+0.05(+0.33%)
Sep 30, 2008	15.28	15.49	15.11	15.32	2,440,270	+0.41(+2.72%)
Sep 29, 2008	15.45	15.94	14.91	14.91	1,481,353	-0.54(-3.49%)
Sep 26, 2008	15.51	15.68	15.22	15.45	0	-0.13(-0.85%)
Sep 25, 2008	15.23	15.72	15.01	15.59	1,831,903	+0.40(+2.66%)
Sep 24, 2008	15.01	15.48	15.01	15.18	1,116,360	+0.16(+1.04%)
Sep 23, 2008	15.30	16.04	14.97	15.03	1,293,768	-0.27(-1.76%)
Sep 22, 2008	15.63	15.77	15.27	15.30	1,005,735	-0.42(-2.69%)
Sep 19, 2008	16.21	16.34	12.80	15.72	0	-0.11(-0.71%)
Sep 18, 2008	15.36	15.92	15.11	15.83	3,774,670	+0.80(+5.29%)
Sep 17, 2008	15.09	15.40	15.03	15.04	2,506,696	-0.39(-2.53%)
Sep 16, 2008	15.54	15.64	14.79	15.43	2,491,771	-0.06(-0.39%)
Sep 15, 2008	15.22	15.84	15.01	15.49	2,261,479	-0.32(-2.04%)
Sep 12, 2008	15.60	15.82	15.39	15.81	1,682,990	+0.18(+1.15%)
Sep 11, 2008	15.36	15.63	15.19	15.63	1,188,764	+0.23(+1.48%)
Sep 10, 2008	15.68	15.73	15.37	15.40	1,976,456	-0.06(-0.40%)
Sep 09, 2008	15.52	15.74	15.43	15.46	1,610,104	-0.05(-0.33%)
Sep 08, 2008	15.55	15.81	15.40	15.51	2,334,004	+0.27(+1.76%)
Sep 05, 2008	14.95	15.32	14.74	15.24	0	+0.31(+2.07%)
Sep 04, 2008	15.26	15.28	14.93	14.94	2,286,328	-0.44(-2.86%)
Sep 03, 2008	15.81	15.81	15.29	15.37	1,751,976	-0.03(-0.17%)

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.