Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.13	15.86	15.07	15.67	1,134,413	+0.55(+3.62%)
Nov 26, 2008	14.09	15.35	13.94	15.12	2,866,293	+0.86(+5.99%)
Nov 25, 2008	14.30	14.45	13.73	14.27	3,386,318	+0.35(+2.53%)
Nov 24, 2008	12.49	14.09	12.49	13.91	4,918,817	+0.20(+1.48%)
Nov 21, 2008	12.68	13.78	12.26	13.71	3,961,204	+1.22(+9.72%)
Nov 20, 2008	12.96	13.85	12.41	12.50	4,346,217	-0.66(-5.02%)
Nov 19, 2008	13.79	13.98	13.11	13.16	2,567,385	-0.58(-4.26%)
Nov 18, 2008	13.50	13.85	13.39	13.74	3,278,596	+0.31(+2.35%)
Nov 17, 2008	13.19	13.70	12.97	13.43	2,148,713	+0.07(+0.51%)
Nov 14, 2008	14.16	14.30	13.34	13.36	0	-1.07(-7.38%)
Nov 13, 2008	13.10	14.42	12.59	14.42	3,031,310	+1.43(+11.03%)
Nov 12, 2008	13.27	13.44	12.97	12.99	2,759,192	-0.50(-3.72%)
Nov 11, 2008	13.30	13.88	13.10	13.49	2,459,282	+0.00(+0.00%)
Nov 10, 2008	14.03	14.18	13.43	13.49	2,374,812	-0.22(-1.59%)
Nov 07, 2008	13.40	13.73	13.40	13.71	0	+0.32(+2.41%)
Nov 06, 2008	13.97	14.19	13.29	13.39	2,603,097	-0.71(-5.00%)
Nov 05, 2008	15.00	15.00	14.06	14.09	2,682,692	-0.94(-6.28%)
Nov 04, 2008	14.72	15.05	14.30	15.04	2,530,545	+0.64(+4.43%)
Nov 03, 2008	14.08	14.48	14.05	14.40	1,614,190	+0.25(+1.75%)
Oct 31, 2008	13.58	14.39	13.49	14.15	0	+0.46(+3.40%)
Oct 30, 2008	14.24	14.24	13.01	13.69	2,551,165	+0.76(+5.86%)
Oct 29, 2008	12.96	13.64	12.51	12.93	2,105,494	-0.06(-0.46%)
Oct 28, 2008	12.06	12.99	11.46	12.99	3,651,408	+1.03(+8.59%)
Oct 27, 2008	11.59	12.44	11.30	11.96	3,239,037	+0.13(+1.08%)
Oct 24, 2008	11.00	12.15	11.00	11.84	0	-0.46(-3.72%)
Oct 23, 2008	11.41	12.62	10.73	12.29	6,975,279	-0.69(-5.31%)
Oct 22, 2008	13.78	13.88	12.53	12.98	4,159,418	-1.06(-7.53%)
Oct 21, 2008	14.48	14.96	14.03	14.04	1,970,349	-0.88(-5.88%)
Oct 20, 2008	13.80	14.92	13.79	14.92	1,960,722	+0.95(+6.76%)
Oct 17, 2008	13.37	14.60	12.77	13.97	0	-0.04(-0.32%)
Oct 16, 2008	13.25	14.03	12.94	14.02	4,384,752	+0.61(+4.53%)
Oct 15, 2008	14.50	14.63	13.39	13.41	2,104,047	-1.43(-9.65%)
Oct 14, 2008	16.46	16.46	14.25	14.84	4,034,690	-0.55(-3.60%)
Oct 13, 2008	14.22	15.56	14.22	15.40	2,768,867	+0.58(+3.90%)
Oct 10, 2008	13.11	15.70	12.02	14.82	0	+0.97(+6.98%)
Oct 09, 2008	14.53	15.33	13.85	13.85	2,534,242	-1.31(-8.65%)
Oct 08, 2008	14.61	15.79	14.61	15.17	2,750,372	-0.01(-0.05%)
Oct 07, 2008	16.01	16.23	15.02	15.17	2,594,278	-0.61(-3.90%)
Oct 06, 2008	15.47	16.01	14.75	15.79	3,449,209	-0.23(-1.45%)
Oct 03, 2008	16.99	17.02	15.98	16.02	0	-0.55(-3.35%)
Oct 02, 2008	17.71	17.87	16.57	16.58	2,090,717	-1.30(-7.26%)
Oct 01, 2008	18.36	18.48	17.64	17.87	2,020,327	-0.69(-3.72%)
Sep 30, 2008	17.80	18.56	17.62	18.56	2,705,611	+1.18(+6.77%)
Sep 29, 2008	16.80	18.29	16.80	17.39	2,829,492	-1.73(-9.06%)
Sep 26, 2008	19.11	19.23	18.85	19.12	0	-0.15(-0.78%)
Sep 25, 2008	19.55	19.63	19.05	19.27	1,673,713	-0.20(-1.00%)
Sep 24, 2008	19.35	19.84	19.29	19.46	2,670,245	+0.00(+0.00%)
Sep 23, 2008	20.15	20.15	19.08	19.46	2,626,158	-0.30(-1.52%)
Sep 22, 2008	20.88	21.20	19.67	19.76	2,399,877	-1.34(-6.36%)
Sep 19, 2008	19.35	21.52	19.31	21.11	0	+1.95(+10.18%)
Sep 18, 2008	18.00	19.41	17.44	19.16	4,938,158	+1.37(+7.67%)
Sep 17, 2008	18.50	18.74	17.73	17.79	4,043,931	-1.11(-5.87%)
Sep 16, 2008	18.48	18.98	18.17	18.90	2,538,262	+0.02(+0.08%)
Sep 15, 2008	19.80	19.80	18.84	18.89	1,982,202	-1.13(-5.66%)
Sep 12, 2008	19.50	20.17	19.46	20.02	0	+0.40(+2.03%)
Sep 11, 2008	19.15	19.63	19.05	19.62	1,900,714	+0.23(+1.16%)
Sep 10, 2008	19.67	19.67	19.03	19.40	2,167,994	-0.16(-0.84%)
Sep 09, 2008	19.29	19.69	19.15	19.56	3,001,830	+0.19(+1.01%)
Sep 08, 2008	19.49	19.49	18.99	19.37	1,602,134	+0.55(+2.91%)
Sep 05, 2008	18.63	18.94	18.48	18.82	0	+0.10(+0.52%)
Sep 04, 2008	18.68	19.02	18.48	18.72	3,775,033	-0.86(-4.40%)
Sep 03, 2008	19.34	19.66	19.28	19.58	1,689,572	+0.24(+1.24%)

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.