Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.89	14.66	13.60	14.64	235,815	+0.61(+4.35%)
Nov 26, 2008	12.34	14.13	12.25	14.03	403,525	+1.48(+11.77%)
Nov 25, 2008	12.43	12.69	11.68	12.55	696,221	+0.28(+2.29%)
Nov 24, 2008	11.77	12.39	10.97	12.27	708,779	+0.69(+5.99%)
Nov 21, 2008	11.72	11.72	10.09	11.58	1,209,662	+0.81(+7.51%)
Nov 20, 2008	11.78	12.47	10.57	10.77	750,534	-1.18(-9.88%)
Nov 19, 2008	13.31	13.70	11.92	11.95	467,092	-1.35(-10.17%)
Nov 18, 2008	12.90	13.86	12.50	13.30	541,777	+0.31(+2.35%)
Nov 17, 2008	13.09	13.61	12.56	13.00	470,273	-0.30(-2.23%)
Nov 14, 2008	14.18	14.65	13.25	13.29	0	-0.38(-2.78%)
Nov 13, 2008	12.00	13.69	11.32	13.67	752,932	+1.77(+14.91%)
Nov 12, 2008	12.92	13.01	11.90	11.90	382,237	-1.21(-9.25%)
Nov 11, 2008	13.27	13.80	12.81	13.11	313,075	-0.35(-2.57%)
Nov 10, 2008	14.48	14.48	13.14	13.46	253,161	-0.53(-3.78%)
Nov 07, 2008	13.60	14.25	13.32	13.99	417,044	+0.46(+3.42%)
Nov 06, 2008	14.10	14.41	13.52	13.52	455,011	-0.68(-4.76%)
Nov 05, 2008	14.69	15.17	14.12	14.20	517,291	-0.68(-4.60%)
Nov 04, 2008	14.85	15.26	14.44	14.88	340,321	+0.35(+2.38%)
Nov 03, 2008	14.58	15.07	14.41	14.54	427,644	-0.04(-0.28%)
Oct 31, 2008	13.22	15.00	12.84	14.58	524,550	+1.25(+9.34%)
Oct 30, 2008	12.81	13.47	12.76	13.33	425,227	+0.92(+7.45%)
Oct 29, 2008	12.21	12.95	12.01	12.41	739,040	+0.19(+1.55%)
Oct 28, 2008	11.01	12.26	10.59	12.22	696,181	+1.54(+14.45%)
Oct 27, 2008	10.87	11.63	10.68	10.68	464,277	-0.78(-6.77%)
Oct 24, 2008	11.08	12.05	11.00	11.45	630,974	-0.43(-3.61%)
Oct 23, 2008	12.05	12.59	10.96	11.88	636,473	-0.08(-0.69%)
Oct 22, 2008	12.30	12.66	11.68	11.96	537,505	-0.71(-5.60%)
Oct 21, 2008	12.94	13.32	12.48	12.67	471,837	-0.48(-3.64%)
Oct 20, 2008	12.64	13.15	12.57	13.15	534,757	+0.70(+5.63%)
Oct 17, 2008	12.44	13.48	11.28	12.45	836,001	-0.46(-3.58%)
Oct 16, 2008	11.73	12.95	11.11	12.91	1,076,174	+1.25(+10.68%)
Oct 15, 2008	12.96	13.16	11.66	11.67	593,795	-1.59(-12.01%)
Oct 14, 2008	14.43	14.43	12.68	13.26	736,694	-0.46(-3.33%)
Oct 13, 2008	12.52	13.72	11.96	13.72	865,501	+1.80(+15.10%)
Oct 10, 2008	11.26	12.33	10.75	11.92	1,321,390	+0.10(+0.83%)
Oct 09, 2008	13.15	13.65	11.82	11.82	1,127,683	-1.13(-8.76%)
Oct 08, 2008	13.03	13.84	12.33	12.95	1,780,237	-0.42(-3.13%)
Oct 07, 2008	14.70	14.97	13.32	13.37	1,261,189	-1.22(-8.34%)
Oct 06, 2008	15.27	15.55	14.14	14.59	1,446,864	-1.03(-6.58%)
Oct 03, 2008	15.90	16.39	15.52	15.61	0	-0.02(-0.16%)
Oct 02, 2008	16.77	16.77	15.58	15.64	713,873	-1.07(-6.39%)
Oct 01, 2008	17.25	17.25	16.50	16.71	844,024	-0.44(-2.59%)
Sep 30, 2008	17.90	18.18	17.09	17.15	903,703	-0.45(-2.57%)
Sep 29, 2008	18.24	18.64	17.41	17.60	1,333,159	-1.15(-6.14%)
Sep 26, 2008	18.44	18.86	18.28	18.75	0	+0.03(+0.18%)
Sep 25, 2008	18.38	18.97	18.24	18.72	918,282	+0.45(+2.47%)
Sep 24, 2008	18.90	18.90	18.17	18.27	928,776	-0.62(-3.31%)
Sep 23, 2008	19.48	19.68	18.89	18.89	539,239	-0.58(-3.00%)
Sep 22, 2008	19.87	20.18	19.43	19.48	563,096	-0.34(-1.70%)
Sep 19, 2008	20.22	21.27	19.21	19.81	0	+0.80(+4.19%)
Sep 18, 2008	17.07	19.40	16.95	19.02	1,324,941	+2.38(+14.33%)
Sep 17, 2008	17.72	17.72	16.63	16.63	793,949	-1.33(-7.41%)
Sep 16, 2008	17.04	17.97	17.00	17.97	1,073,257	+0.60(+3.45%)
Sep 15, 2008	17.58	18.26	17.30	17.37	674,571	-0.75(-4.13%)
Sep 12, 2008	18.15	18.38	17.97	18.11	876,745	-0.09(-0.50%)
Sep 11, 2008	18.39	18.51	17.88	18.20	1,012,746	-0.93(-4.85%)
Sep 10, 2008	19.44	19.76	18.93	19.13	1,395,491	-0.48(-2.43%)
Sep 09, 2008	19.13	20.54	19.11	19.61	1,734,472	-2.92(-12.95%)
Sep 08, 2008	22.22	22.88	22.21	22.53	908,849	+0.85(+3.90%)
Sep 05, 2008	21.21	21.79	20.76	21.68	0	+0.30(+1.42%)
Sep 04, 2008	21.83	21.95	21.38	21.38	552,868	-0.64(-2.91%)
Sep 03, 2008	21.75	22.12	21.46	22.02	713,681	+0.28(+1.29%)

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.