Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.55	14.88	14.33	14.87	36,682	+0.25(+1.69%)
Nov 26, 2008	13.40	14.69	13.30	14.63	128,146	+0.99(+7.23%)
Nov 25, 2008	13.54	13.83	12.97	13.64	179,589	+0.35(+2.67%)
Nov 24, 2008	11.92	13.46	11.86	13.29	307,734	+1.68(+14.48%)
Nov 21, 2008	11.23	11.66	10.55	11.61	420,354	+0.76(+6.96%)
Nov 20, 2008	11.32	12.00	10.74	10.85	275,935	-0.78(-6.69%)
Nov 19, 2008	12.72	12.86	11.58	11.63	292,821	-1.30(-10.07%)
Nov 18, 2008	12.99	13.27	12.46	12.93	162,662	-0.33(-2.50%)
Nov 17, 2008	13.67	13.92	13.12	13.26	266,442	-0.77(-5.49%)
Nov 14, 2008	14.61	15.00	13.93	14.03	213,779	-0.96(-6.42%)
Nov 13, 2008	13.97	15.02	12.87	15.00	271,499	+1.09(+7.81%)
Nov 12, 2008	14.74	14.80	13.90	13.91	162,924	-1.06(-7.10%)
Nov 11, 2008	14.67	15.34	14.43	14.97	342,444	-0.18(-1.17%)
Nov 10, 2008	16.30	16.32	14.90	15.15	414,103	-1.03(-6.38%)
Nov 07, 2008	15.94	16.22	15.66	16.18	212,773	+0.30(+1.89%)
Nov 06, 2008	16.62	16.94	15.82	15.88	152,400	-1.14(-6.70%)
Nov 05, 2008	18.34	18.34	16.97	17.02	371,025	-1.41(-7.65%)
Nov 04, 2008	17.86	18.50	17.81	18.43	291,564	+0.90(+5.14%)
Nov 03, 2008	17.73	17.83	17.32	17.53	242,705	-0.02(-0.09%)
Oct 31, 2008	16.89	17.76	16.55	17.55	353,427	+0.69(+4.12%)
Oct 30, 2008	16.87	17.12	16.41	16.85	428,651	+0.74(+4.59%)
Oct 29, 2008	15.86	17.00	15.64	16.12	766,575	+0.25(+1.60%)
Oct 28, 2008	15.01	15.86	13.79	15.86	694,958	+1.43(+9.88%)
Oct 27, 2008	14.85	15.66	14.42	14.44	426,190	-0.92(-5.97%)
Oct 24, 2008	15.18	15.76	14.54	15.35	646,590	-1.09(-6.61%)
Oct 23, 2008	16.92	17.19	15.58	16.44	694,616	-0.66(-3.83%)
Oct 22, 2008	17.59	17.98	16.52	17.09	435,848	-1.18(-6.45%)
Oct 21, 2008	18.54	18.97	18.23	18.27	459,034	-0.45(-2.39%)
Oct 20, 2008	18.66	18.76	18.13	18.72	300,548	+0.52(+2.88%)
Oct 17, 2008	17.54	19.03	17.36	18.20	907,763	+0.21(+1.16%)
Oct 16, 2008	17.56	18.01	16.48	17.99	612,941	+0.76(+4.43%)
Oct 15, 2008	18.98	19.28	17.19	17.22	372,440	-2.08(-10.78%)
Oct 14, 2008	20.75	20.75	18.79	19.31	1,259,310	+0.36(+1.91%)
Oct 13, 2008	17.93	18.94	16.88	18.94	567,028	+2.49(+15.13%)
Oct 10, 2008	14.21	16.52	14.05	16.45	1,201,318	+0.73(+4.66%)
Oct 09, 2008	18.54	18.74	15.48	15.72	1,006,100	-2.40(-13.27%)
Oct 08, 2008	17.83	19.34	17.83	18.13	911,529	-0.86(-4.55%)
Oct 07, 2008	21.58	21.58	18.91	18.99	526,430	-1.78(-8.57%)
Oct 06, 2008	19.92	20.79	19.40	20.77	856,454	-0.31(-1.46%)
Oct 03, 2008	22.30	22.78	21.08	21.08	888,078	-0.62(-2.84%)
Oct 02, 2008	22.60	22.60	21.56	21.69	316,421	-0.90(-3.99%)
Oct 01, 2008	23.17	23.17	21.66	22.60	406,937	+0.48(+2.16%)
Sep 30, 2008	21.19	22.21	20.67	22.12	1,189,037	+1.30(+6.26%)
Sep 29, 2008	23.21	23.21	20.12	20.82	1,101,491	-2.34(-10.12%)
Sep 26, 2008	22.42	23.17	21.85	23.16	0	+0.49(+2.18%)
Sep 25, 2008	22.74	22.96	22.15	22.67	524,407	+0.40(+1.80%)
Sep 24, 2008	23.31	23.89	22.17	22.27	778,643	-0.33(-1.46%)
Sep 23, 2008	23.09	23.32	22.17	22.59	932,419	-0.43(-1.86%)
Sep 22, 2008	24.60	25.28	22.94	23.02	1,439,996	-1.19(-4.91%)
Sep 19, 2008	25.89	24.21	22.22	24.21	0	+2.62(+12.14%)
Sep 18, 2008	20.13	21.87	18.15	21.59	4,895,968	+1.52(+7.56%)
Sep 17, 2008	20.69	21.38	19.47	20.07	5,713,272	-1.93(-8.77%)
Sep 16, 2008	20.37	22.18	19.92	22.00	6,057,483	+0.59(+2.75%)
Sep 15, 2008	22.22	23.01	21.31	21.42	3,906,869	-1.88(-8.09%)
Sep 12, 2008	23.34	23.86	22.90	23.30	4,975,714	-0.46(-1.93%)
Sep 11, 2008	23.14	23.83	22.49	23.76	4,348,403	-0.13(-0.55%)
Sep 10, 2008	24.46	24.53	23.45	23.89	4,688,043	-0.38(-1.58%)
Sep 09, 2008	26.10	26.30	24.27	24.27	5,338,905	-2.19(-8.28%)
Sep 08, 2008	27.45	27.55	25.52	26.46	4,457,980	+0.62(+2.40%)
Sep 05, 2008	25.09	25.84	24.59	25.84	0	+0.45(+1.78%)
Sep 04, 2008	26.38	26.50	25.32	25.39	2,154,636	-1.31(-4.91%)
Sep 03, 2008	26.20	26.71	25.92	26.70	3,325,663	+0.42(+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.