Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.67	10.95	10.61	10.94	536,170	+0.22(+2.10%)
Nov 26, 2008	9.811	10.77	9.767	10.72	2,800,354	+0.82(+8.31%)
Nov 25, 2008	10.53	10.69	9.498	9.893	4,272,093	-0.61(-5.80%)
Nov 24, 2008	10.29	10.58	10.19	10.50	4,408,483	+0.25(+2.41%)
Nov 21, 2008	10.53	10.58	9.926	10.25	6,535,586	-0.07(-0.64%)
Nov 20, 2008	10.46	10.86	10.16	10.32	2,928,657	-0.36(-3.34%)
Nov 19, 2008	11.10	11.28	10.63	10.68	1,453,623	-0.58(-5.16%)
Nov 18, 2008	11.29	11.64	10.86	11.26	2,053,902	-0.14(-1.20%)
Nov 17, 2008	11.64	11.71	11.22	11.40	1,834,955	-0.22(-1.94%)
Nov 14, 2008	11.78	11.93	11.36	11.62	2,222,937	-0.54(-4.42%)
Nov 13, 2008	10.91	12.16	10.90	12.16	2,454,627	+1.21(+11.02%)
Nov 12, 2008	11.24	11.41	10.84	10.95	1,766,099	-0.59(-5.13%)
Nov 11, 2008	11.84	11.96	11.27	11.54	2,184,280	-0.55(-4.58%)
Nov 10, 2008	12.23	12.48	11.86	12.10	1,798,902	+0.03(+0.23%)
Nov 07, 2008	11.27	12.07	11.27	12.07	2,227,060	+0.94(+8.42%)
Nov 06, 2008	11.30	11.51	10.77	11.13	1,717,234	-0.31(-2.73%)
Nov 05, 2008	12.28	12.50	11.40	11.44	2,010,083	-0.86(-7.00%)
Nov 04, 2008	12.10	12.76	11.89	12.31	2,178,325	+0.52(+4.37%)
Nov 03, 2008	11.91	12.06	11.63	11.79	1,356,056	-0.03(-0.28%)
Oct 31, 2008	11.90	12.08	11.48	11.82	1,806,413	-0.08(-0.64%)
Oct 30, 2008	11.80	12.10	11.54	11.90	1,849,264	+0.34(+2.94%)
Oct 29, 2008	11.75	12.20	11.55	11.56	2,230,995	-0.20(-1.72%)
Oct 28, 2008	12.21	12.33	10.89	11.76	3,451,113	-0.03(-0.23%)
Oct 27, 2008	11.59	12.19	11.34	11.79	2,887,668	-0.10(-0.83%)
Oct 24, 2008	10.69	12.06	9.811	11.89	5,028,647	+0.52(+4.53%)
Oct 23, 2008	10.69	11.89	10.67	11.37	5,313,245	+0.88(+8.36%)
Oct 22, 2008	11.08	11.58	10.13	10.50	2,157,662	-0.88(-7.76%)
Oct 21, 2008	11.99	12.06	11.32	11.38	1,860,109	-0.74(-6.11%)
Oct 20, 2008	11.33	12.25	11.28	12.12	2,019,129	+1.04(+9.41%)
Oct 17, 2008	10.34	11.85	10.16	11.08	2,824,419	+0.42(+3.96%)
Oct 16, 2008	10.49	10.79	9.668	10.66	5,070,501	+0.31(+3.02%)
Oct 15, 2008	10.85	10.85	10.16	10.34	2,243,339	-0.46(-4.22%)
Oct 14, 2008	11.28	12.15	10.51	10.80	4,764,815	+0.09(+0.82%)
Oct 13, 2008	9.789	10.95	9.663	10.71	2,647,111	+1.10(+11.47%)
Oct 10, 2008	9.465	10.35	8.478	9.608	4,116,570	-0.08(-0.79%)
Oct 09, 2008	9.904	10.28	9.504	9.685	4,644,063	-0.26(-2.59%)
Oct 08, 2008	9.323	10.34	8.840	9.942	4,537,602	+0.43(+4.50%)
Oct 07, 2008	9.920	10.47	9.410	9.515	3,055,589	-0.36(-3.61%)
Oct 06, 2008	10.95	10.95	9.147	9.871	5,079,196	-1.34(-11.94%)
Oct 03, 2008	11.98	12.33	11.00	11.21	2,491,413	-0.69(-5.81%)
Oct 02, 2008	12.75	12.78	11.88	11.90	1,992,838	-0.99(-7.66%)
Oct 01, 2008	13.04	13.04	12.70	12.89	1,001,860	-0.24(-1.84%)
Sep 30, 2008	12.62	13.23	12.51	13.13	1,902,028	+0.58(+4.59%)
Sep 29, 2008	13.25	13.25	12.29	12.55	1,891,019	-0.88(-6.57%)
Sep 26, 2008	13.43	13.50	13.10	13.44	0	-0.15(-1.09%)
Sep 25, 2008	13.63	13.87	13.48	13.58	952,789	+0.06(+0.45%)
Sep 24, 2008	13.45	13.76	13.35	13.52	1,151,347	+0.10(+0.78%)
Sep 23, 2008	13.74	13.74	13.36	13.42	1,194,838	-0.35(-2.55%)
Sep 22, 2008	13.79	15.23	13.54	13.77	1,577,856	-0.15(-1.10%)
Sep 19, 2008	14.00	14.46	13.45	13.92	0	+0.51(+3.80%)
Sep 18, 2008	13.88	13.94	11.19	13.41	8,126,647	-0.39(-2.86%)
Sep 17, 2008	15.10	15.10	13.67	13.81	3,013,221	-1.37(-9.03%)
Sep 16, 2008	14.24	15.32	13.96	15.18	2,620,593	+0.72(+5.01%)
Sep 15, 2008	14.44	14.80	14.21	14.46	1,143,292	-0.35(-2.33%)
Sep 12, 2008	14.71	14.98	14.63	14.80	1,182,243	-0.03(-0.18%)
Sep 11, 2008	14.38	14.95	14.19	14.83	1,142,446	+0.29(+2.00%)
Sep 10, 2008	13.95	14.66	13.86	14.54	2,113,216	+0.57(+4.08%)
Sep 09, 2008	14.51	14.60	13.91	13.97	2,157,028	-0.64(-4.39%)
Sep 08, 2008	14.78	14.93	14.40	14.61	1,508,913	+0.03(+0.23%)
Sep 05, 2008	14.41	14.70	14.13	14.58	0	+0.08(+0.57%)
Sep 04, 2008	14.69	14.75	14.34	14.49	1,291,133	-0.27(-1.86%)
Sep 03, 2008	14.99	15.03	14.59	14.77	1,409,912	-0.30(-1.97%)

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.