Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.05	13.05	12.54	12.72	689,753	-0.12(-0.93%)
Nov 26, 2008	12.57	12.90	12.26	12.84	3,047,764	+0.03(+0.27%)
Nov 25, 2008	13.08	13.23	12.35	12.81	2,717,497	+0.09(+0.74%)
Nov 24, 2008	12.43	13.10	12.21	12.71	3,673,584	+0.60(+4.95%)
Nov 21, 2008	11.62	12.13	11.32	12.11	5,418,232	+0.80(+7.12%)
Nov 20, 2008	11.50	12.01	11.26	11.31	5,923,210	-0.50(-4.21%)
Nov 19, 2008	11.98	12.21	11.78	11.80	7,347,067	-0.37(-3.02%)
Nov 18, 2008	11.86	12.27	11.70	12.17	3,512,645	+0.32(+2.67%)
Nov 17, 2008	12.60	12.67	11.80	11.86	2,172,586	-1.06(-8.22%)
Nov 14, 2008	13.04	13.42	12.75	12.92	0	-0.33(-2.46%)
Nov 13, 2008	12.37	13.31	11.67	13.24	4,383,355	+1.11(+9.17%)
Nov 12, 2008	12.61	12.76	12.05	12.13	2,146,487	-0.80(-6.16%)
Nov 11, 2008	13.51	13.62	12.93	12.93	2,252,631	-0.71(-5.21%)
Nov 10, 2008	14.13	14.29	13.46	13.64	1,864,511	-0.21(-1.55%)
Nov 07, 2008	13.73	14.27	13.46	13.85	0	+0.29(+2.15%)
Nov 06, 2008	14.55	14.58	13.45	13.56	2,046,227	-1.09(-7.42%)
Nov 05, 2008	16.02	16.02	14.59	14.65	1,462,312	-1.70(-10.42%)
Nov 04, 2008	15.68	16.38	15.28	16.35	3,617,282	+0.86(+5.52%)
Nov 03, 2008	15.41	15.84	14.96	15.49	2,205,798	+0.38(+2.49%)
Oct 31, 2008	14.82	15.41	14.47	15.12	0	+0.18(+1.20%)
Oct 30, 2008	15.48	16.05	14.41	14.94	3,935,793	-0.04(-0.29%)
Oct 29, 2008	13.93	15.37	13.59	14.98	4,251,325	+0.90(+6.38%)
Oct 28, 2008	11.86	14.18	11.80	14.08	3,748,615	+2.65(+23.22%)
Oct 27, 2008	11.35	11.98	11.22	11.43	3,090,591	-0.04(-0.37%)
Oct 24, 2008	11.42	12.22	11.12	11.47	0	-0.68(-5.57%)
Oct 23, 2008	12.33	12.88	11.57	12.15	4,075,986	-0.45(-3.53%)
Oct 22, 2008	12.79	13.00	12.24	12.59	3,905,597	-0.67(-5.04%)
Oct 21, 2008	13.69	14.08	13.19	13.26	2,016,521	-0.74(-5.26%)
Oct 20, 2008	14.50	14.64	13.84	14.00	3,749,043	-0.33(-2.33%)
Oct 17, 2008	14.67	14.93	14.24	14.33	0	-0.27(-1.82%)
Oct 16, 2008	13.83	14.63	13.16	14.59	6,442,554	+0.64(+4.60%)
Oct 15, 2008	14.77	15.07	13.56	13.95	4,601,505	-1.37(-8.94%)
Oct 14, 2008	16.51	16.84	15.19	15.32	3,545,337	-0.64(-4.02%)
Oct 13, 2008	14.31	15.98	14.23	15.96	3,435,531	+2.75(+20.79%)
Oct 10, 2008	12.87	14.25	11.22	13.22	0	-0.68(-4.87%)
Oct 09, 2008	14.98	15.48	13.69	13.89	3,633,151	-0.60(-4.13%)
Oct 08, 2008	14.34	15.30	13.55	14.49	5,739,942	-0.32(-2.14%)
Oct 07, 2008	15.28	15.81	14.76	14.81	5,137,059	-0.86(-5.46%)
Oct 06, 2008	16.00	16.07	14.66	15.66	4,301,619	-0.91(-5.47%)
Oct 03, 2008	17.63	18.25	16.55	16.57	0	-0.96(-5.47%)
Oct 02, 2008	18.89	18.90	17.38	17.53	2,528,339	-1.46(-7.71%)
Oct 01, 2008	18.42	19.05	18.34	18.99	3,742,291	+0.27(+1.46%)
Sep 30, 2008	18.10	20.20	17.05	18.72	3,934,129	+1.51(+8.75%)
Sep 29, 2008	18.51	18.55	17.09	17.21	3,733,268	-1.82(-9.58%)
Sep 26, 2008	19.12	19.26	18.80	19.04	0	-0.32(-1.64%)
Sep 25, 2008	18.75	19.41	18.75	19.35	2,718,096	+0.56(+3.01%)
Sep 24, 2008	18.49	19.01	18.34	18.79	1,476,179	+0.25(+1.34%)
Sep 23, 2008	18.95	19.29	18.22	18.54	2,007,673	-0.56(-2.91%)
Sep 22, 2008	19.52	19.67	18.94	19.10	2,786,338	-0.22(-1.15%)
Sep 19, 2008	19.47	21.70	18.94	19.32	0	+0.64(+3.44%)
Sep 18, 2008	17.33	19.49	17.14	18.68	5,485,919	+1.63(+9.54%)
Sep 17, 2008	18.32	18.62	16.91	17.05	5,184,506	-1.46(-7.86%)
Sep 16, 2008	18.15	18.70	17.68	18.51	4,523,610	+0.15(+0.79%)
Sep 15, 2008	19.15	19.52	18.34	18.36	3,228,419	-1.26(-6.41%)
Sep 12, 2008	20.11	20.33	19.36	19.62	0	-0.66(-3.25%)
Sep 11, 2008	19.87	20.36	19.87	20.28	3,366,111	+0.03(+0.17%)
Sep 10, 2008	20.16	20.46	19.92	20.24	3,081,412	+0.21(+1.07%)
Sep 09, 2008	20.42	20.52	20.00	20.03	1,858,180	-0.42(-2.05%)
Sep 08, 2008	19.74	20.54	19.63	20.45	5,552,467	+0.97(+4.97%)
Sep 05, 2008	19.72	19.74	19.38	19.48	0	-0.42(-2.11%)
Sep 04, 2008	19.98	20.12	19.64	19.90	1,912,718	-0.12(-0.60%)
Sep 03, 2008	20.13	20.26	19.78	20.02	1,624,077	-0.21(-1.06%)

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.