Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.10	13.43	12.76	13.43	471,543	+0.28(+2.13%)
Nov 26, 2008	11.33	13.37	11.14	13.15	1,468,160	+1.61(+13.96%)
Nov 25, 2008	11.52	11.63	10.97	11.53	1,296,257	+0.09(+0.77%)
Nov 24, 2008	11.10	11.60	10.94	11.45	1,201,785	+0.50(+4.55%)
Nov 21, 2008	10.93	11.02	9.985	10.95	1,793,795	+0.09(+0.82%)
Nov 20, 2008	11.60	12.13	10.85	10.86	1,045,613	-1.11(-9.29%)
Nov 19, 2008	12.73	13.05	11.96	11.97	796,102	-0.89(-6.90%)
Nov 18, 2008	13.13	13.36	12.35	12.86	1,085,274	-0.33(-2.53%)
Nov 17, 2008	13.38	13.60	12.73	13.19	975,021	-0.18(-1.38%)
Nov 14, 2008	14.26	14.35	13.32	13.38	0	-1.19(-8.20%)
Nov 13, 2008	14.01	14.57	12.71	14.57	2,090,625	+0.68(+4.86%)
Nov 12, 2008	14.61	14.66	13.83	13.90	1,051,241	-0.92(-6.22%)
Nov 11, 2008	14.80	15.23	14.34	14.82	867,898	-0.20(-1.32%)
Nov 10, 2008	16.33	16.64	14.82	15.02	836,904	-0.94(-5.86%)
Nov 07, 2008	15.57	16.10	15.47	15.95	0	+0.66(+4.33%)
Nov 06, 2008	15.17	15.49	14.75	15.29	1,121,532	-0.03(-0.18%)
Nov 05, 2008	16.74	16.74	15.25	15.32	1,003,091	-1.58(-9.33%)
Nov 04, 2008	17.01	17.39	16.39	16.89	1,497,732	+0.33(+1.98%)
Nov 03, 2008	17.22	17.51	16.40	16.56	1,171,786	-0.70(-4.07%)
Oct 31, 2008	15.37	17.27	15.16	17.27	1,995,521	+1.81(+11.70%)
Oct 30, 2008	16.24	16.24	14.67	15.46	1,630,782	-0.40(-2.54%)
Oct 29, 2008	15.97	16.45	15.10	15.86	1,922,234	-0.02(-0.13%)
Oct 28, 2008	14.54	15.88	13.99	15.88	2,153,431	+1.54(+10.76%)
Oct 27, 2008	14.24	14.95	13.93	14.34	1,600,347	-0.17(-1.18%)
Oct 24, 2008	13.30	14.67	12.64	14.51	2,244,659	-0.25(-1.67%)
Oct 23, 2008	14.74	15.35	14.33	14.76	2,815,504	+0.10(+0.65%)
Oct 22, 2008	13.85	15.29	13.53	14.66	3,476,905	+1.49(+11.30%)
Oct 21, 2008	13.42	13.47	12.87	13.17	1,751,174	-0.25(-1.83%)
Oct 20, 2008	13.99	13.99	13.10	13.42	1,850,988	-0.31(-2.24%)
Oct 17, 2008	13.91	14.20	13.36	13.73	0	-0.56(-3.92%)
Oct 16, 2008	13.89	14.33	12.98	14.28	1,231,546	+0.52(+3.77%)
Oct 15, 2008	14.73	14.86	13.77	13.77	1,400,656	-1.31(-8.69%)
Oct 14, 2008	15.72	15.72	14.69	15.08	2,367,441	+0.01(+0.09%)
Oct 13, 2008	14.08	15.06	14.08	15.06	1,584,815	+1.29(+9.37%)
Oct 10, 2008	13.79	14.33	12.78	13.77	0	-0.44(-3.12%)
Oct 09, 2008	15.32	15.41	14.05	14.22	2,943,725	-0.84(-5.58%)
Oct 08, 2008	15.25	15.77	14.42	15.06	1,738,276	-0.64(-4.09%)
Oct 07, 2008	17.07	17.08	15.65	15.70	1,327,129	-1.27(-7.48%)
Oct 06, 2008	16.92	17.42	15.89	16.97	1,916,605	-0.38(-2.16%)
Oct 03, 2008	17.68	17.76	17.12	17.34	0	-0.21(-1.20%)
Oct 02, 2008	17.82	18.06	17.27	17.55	1,413,772	-0.51(-2.80%)
Oct 01, 2008	18.26	18.58	17.64	18.06	1,209,885	-0.80(-4.23%)
Sep 30, 2008	18.78	19.16	18.33	18.86	1,920,111	+0.43(+2.33%)
Sep 29, 2008	19.01	19.01	17.47	18.43	2,113,439	-0.96(-4.96%)
Sep 26, 2008	19.11	19.42	18.71	19.39	0	+0.03(+0.14%)
Sep 25, 2008	19.41	19.78	19.16	19.36	1,278,326	+0.03(+0.18%)
Sep 24, 2008	19.34	19.60	19.24	19.33	1,538,295	+0.05(+0.28%)
Sep 23, 2008	19.55	19.71	19.06	19.27	1,412,534	-0.31(-1.60%)
Sep 22, 2008	19.96	20.07	19.42	19.59	2,117,232	-0.69(-3.40%)
Sep 19, 2008	20.20	20.85	18.32	20.28	0	+1.00(+5.21%)
Sep 18, 2008	20.09	20.39	18.72	19.27	3,049,258	-0.58(-2.92%)
Sep 17, 2008	21.85	22.15	19.20	19.85	4,308,060	-3.44(-14.77%)
Sep 16, 2008	21.70	23.42	21.16	23.29	1,773,279	+1.13(+5.11%)
Sep 15, 2008	22.19	22.97	21.87	22.16	1,007,307	-0.78(-3.39%)
Sep 12, 2008	22.37	22.97	22.20	22.94	0	+0.33(+1.48%)
Sep 11, 2008	22.58	22.67	21.92	22.60	1,260,217	-0.17(-0.75%)
Sep 10, 2008	22.46	22.99	22.20	22.78	1,979,391	+0.49(+2.21%)
Sep 09, 2008	23.23	23.34	22.24	22.28	1,587,527	-0.89(-3.86%)
Sep 08, 2008	23.06	23.29	22.59	23.18	1,542,554	+0.59(+2.63%)
Sep 05, 2008	22.71	22.71	21.97	22.58	0	-0.18(-0.78%)
Sep 04, 2008	23.00	23.09	22.54	22.76	1,060,709	-0.48(-2.08%)
Sep 03, 2008	23.34	23.34	22.91	23.25	1,769,580	-0.14(-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.