Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.84	15.18	14.62	15.17	35,958	+0.25(+1.69%)
Nov 26, 2008	13.67	14.99	13.57	14.92	125,616	+1.01(+7.23%)
Nov 25, 2008	13.81	14.11	13.23	13.92	176,043	+0.36(+2.67%)
Nov 24, 2008	12.16	13.74	12.10	13.55	301,658	+1.71(+14.48%)
Nov 21, 2008	11.46	11.89	10.76	11.84	412,055	+0.77(+6.96%)
Nov 20, 2008	11.55	12.24	10.96	11.07	270,487	-0.79(-6.69%)
Nov 19, 2008	12.98	13.12	11.82	11.86	287,040	-1.33(-10.07%)
Nov 18, 2008	13.26	13.54	12.71	13.19	159,450	-0.34(-2.50%)
Nov 17, 2008	13.95	14.20	13.39	13.53	261,181	-0.79(-5.49%)
Nov 14, 2008	14.91	15.30	14.21	14.32	209,558	-0.98(-6.42%)
Nov 13, 2008	14.25	15.32	13.13	15.30	266,138	+1.11(+7.81%)
Nov 12, 2008	15.04	15.10	14.18	14.19	159,707	-1.08(-7.10%)
Nov 11, 2008	14.97	15.65	14.72	15.28	335,683	-0.18(-1.17%)
Nov 10, 2008	16.63	16.65	15.20	15.46	405,926	-1.05(-6.38%)
Nov 07, 2008	16.26	16.54	15.98	16.51	208,572	+0.31(+1.89%)
Nov 06, 2008	16.96	17.28	16.14	16.20	149,391	-1.16(-6.70%)
Nov 05, 2008	18.71	18.71	17.31	17.37	363,700	-1.44(-7.65%)
Nov 04, 2008	18.22	18.87	18.17	18.81	285,807	+0.92(+5.14%)
Nov 03, 2008	18.09	18.19	17.67	17.89	237,913	-0.02(-0.09%)
Oct 31, 2008	17.23	18.12	16.88	17.90	346,449	+0.71(+4.12%)
Oct 30, 2008	17.21	17.46	16.74	17.19	420,187	+0.75(+4.59%)
Oct 29, 2008	16.18	17.34	15.95	16.44	751,440	+0.26(+1.60%)
Oct 28, 2008	15.31	16.18	14.07	16.18	681,237	+1.45(+9.88%)
Oct 27, 2008	15.15	15.98	14.71	14.73	417,776	-0.94(-5.97%)
Oct 24, 2008	15.49	16.08	14.83	15.66	633,823	-1.11(-6.61%)
Oct 23, 2008	17.26	17.53	15.90	16.77	680,901	-0.67(-3.83%)
Oct 22, 2008	17.95	18.34	16.85	17.44	427,243	-1.20(-6.45%)
Oct 21, 2008	18.91	19.35	18.59	18.64	449,971	-0.46(-2.39%)
Oct 20, 2008	19.03	19.14	18.50	19.10	294,614	+0.53(+2.88%)
Oct 17, 2008	17.89	19.41	17.71	18.56	889,840	+0.21(+1.16%)
Oct 16, 2008	17.91	18.37	16.81	18.35	600,839	+0.78(+4.43%)
Oct 15, 2008	19.36	19.67	17.53	17.57	365,086	-2.12(-10.78%)
Oct 14, 2008	21.17	21.17	19.17	19.69	1,234,446	+0.37(+1.91%)
Oct 13, 2008	18.29	19.33	17.22	19.33	555,833	+2.54(+15.13%)
Oct 10, 2008	14.50	16.85	14.33	16.79	1,177,599	+0.75(+4.66%)
Oct 09, 2008	18.91	19.12	15.79	16.04	986,235	-2.45(-13.27%)
Oct 08, 2008	18.19	19.73	18.19	18.49	893,531	-0.88(-4.55%)
Oct 07, 2008	22.01	22.01	19.29	19.37	516,036	-1.82(-8.57%)
Oct 06, 2008	20.32	21.20	19.79	21.19	839,544	-0.31(-1.46%)
Oct 03, 2008	22.75	23.24	21.50	21.50	870,544	-0.63(-2.84%)
Oct 02, 2008	23.06	23.06	21.99	22.13	310,173	-0.92(-3.99%)
Oct 01, 2008	23.63	23.63	22.10	23.05	398,903	+0.49(+2.16%)
Sep 30, 2008	21.61	22.66	21.09	22.56	1,165,560	+1.33(+6.26%)
Sep 29, 2008	23.68	23.68	20.53	21.24	1,079,744	-2.39(-10.12%)
Sep 26, 2008	22.87	23.64	22.29	23.63	0	+0.50(+2.18%)
Sep 25, 2008	23.19	23.42	22.60	23.12	514,053	+0.41(+1.80%)
Sep 24, 2008	23.77	24.37	22.62	22.71	763,270	-0.47(-2.03%)
Sep 23, 2008	23.70	23.93	22.75	23.19	908,679	-0.44(-1.86%)
Sep 22, 2008	25.25	25.94	23.54	23.63	1,403,331	-1.22(-4.91%)
Sep 19, 2008	26.57	24.84	22.80	24.84	0	+2.69(+12.14%)
Sep 18, 2008	20.65	22.45	18.63	22.16	4,771,310	+1.56(+7.56%)
Sep 17, 2008	21.23	21.94	19.98	20.60	5,567,804	-1.98(-8.77%)
Sep 16, 2008	20.90	22.76	20.44	22.58	5,903,251	+0.61(+2.75%)
Sep 15, 2008	22.80	23.61	21.86	21.97	3,807,395	-1.93(-8.09%)
Sep 12, 2008	23.95	24.48	23.50	23.91	4,849,026	-0.47(-1.93%)
Sep 11, 2008	23.74	24.45	23.08	24.38	4,237,687	-0.13(-0.54%)
Sep 10, 2008	25.10	25.17	24.06	24.51	4,568,678	-0.39(-1.58%)
Sep 09, 2008	26.79	26.98	24.90	24.91	5,202,969	-2.25(-8.28%)
Sep 08, 2008	28.16	28.27	26.19	27.16	4,344,474	+0.64(+2.40%)
Sep 05, 2008	25.74	26.52	25.23	26.52	0	+0.46(+1.78%)
Sep 04, 2008	27.07	27.20	25.98	26.05	2,099,776	-1.34(-4.91%)
Sep 03, 2008	26.89	27.41	26.60	27.40	3,240,987	+0.43(+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.