Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.06	18.98	18.00	18.97	4,143,852	+0.15(+0.81%)
Nov 26, 2008	18.21	18.97	17.73	18.81	13,037,046	+0.08(+0.44%)
Nov 25, 2008	18.93	19.32	18.22	18.73	14,519,619	+0.24(+1.27%)
Nov 24, 2008	17.66	18.86	17.04	18.50	15,619,414	+1.30(+7.53%)
Nov 21, 2008	15.72	17.33	15.39	17.20	17,652,000	+2.02(+13.28%)
Nov 20, 2008	15.02	16.71	14.57	15.18	20,918,390	-0.15(-0.99%)
Nov 19, 2008	17.94	18.14	15.10	15.34	20,325,502	-2.53(-14.15%)
Nov 18, 2008	17.75	18.32	17.15	17.87	13,688,803	+0.11(+0.62%)
Nov 17, 2008	17.71	18.34	17.03	17.75	11,201,513	-0.20(-1.12%)
Nov 14, 2008	17.36	18.87	17.10	17.96	0	+0.45(+2.57%)
Nov 13, 2008	17.35	17.70	16.28	17.51	19,756,680	+0.49(+2.89%)
Nov 12, 2008	16.36	17.32	16.28	17.01	14,220,852	+0.28(+1.66%)
Nov 11, 2008	16.11	17.19	15.43	16.74	13,754,755	+0.41(+2.50%)
Nov 10, 2008	16.35	17.06	16.03	16.33	11,652,413	+0.69(+4.38%)
Nov 07, 2008	14.54	15.86	14.47	15.64	12,176,446	+1.59(+11.29%)
Nov 06, 2008	16.22	16.61	13.85	14.06	21,067,726	-2.37(-14.42%)
Nov 05, 2008	16.75	17.89	16.31	16.42	15,193,940	-0.43(-2.55%)
Nov 04, 2008	16.59	17.86	16.38	16.85	27,834,686	+2.23(+15.25%)
Nov 03, 2008	14.55	15.21	14.36	14.62	8,868,628	+0.26(+1.83%)
Oct 31, 2008	15.50	15.83	14.29	14.36	0	-1.25(-8.03%)
Oct 30, 2008	15.37	15.79	14.92	15.61	11,562,602	+0.78(+5.23%)
Oct 29, 2008	14.34	15.81	14.00	14.84	14,918,855	+0.30(+2.10%)
Oct 28, 2008	13.16	14.55	12.79	14.53	13,637,020	+2.15(+17.34%)
Oct 27, 2008	11.86	13.56	11.71	12.39	12,932,978	+0.24(+2.00%)
Oct 24, 2008	11.67	12.47	11.08	12.14	13,077,587	-0.42(-3.36%)
Oct 23, 2008	12.64	13.31	11.85	12.57	14,670,817	+0.15(+1.23%)
Oct 22, 2008	13.27	13.27	12.05	12.41	12,673,143	-1.07(-7.96%)
Oct 21, 2008	13.40	13.94	13.20	13.49	9,503,099	-0.28(-2.06%)
Oct 20, 2008	13.02	13.84	12.92	13.77	14,602,755	+1.08(+8.52%)
Oct 17, 2008	12.56	13.32	11.64	12.69	0	+0.33(+2.69%)
Oct 16, 2008	11.88	12.39	11.30	12.36	19,506,608	+1.21(+10.88%)
Oct 15, 2008	12.39	12.39	11.00	11.15	12,518,593	-1.39(-11.10%)
Oct 14, 2008	13.41	13.67	12.30	12.54	11,297,091	+0.00(+0.00%)
Oct 13, 2008	11.33	12.64	10.91	12.54	14,635,190	+1.84(+17.15%)
Oct 10, 2008	10.14	11.56	9.373	10.70	26,830,178	+0.11(+1.05%)
Oct 09, 2008	12.01	12.25	10.59	10.59	15,251,285	-1.21(-10.22%)
Oct 08, 2008	11.42	12.29	10.54	11.80	16,916,690	-0.01(-0.06%)
Oct 07, 2008	13.06	13.06	11.74	11.80	14,640,651	-0.92(-7.24%)
Oct 06, 2008	12.48	12.73	11.46	12.73	23,717,230	-0.10(-0.81%)
Oct 03, 2008	13.16	13.99	12.79	12.83	0	-0.14(-1.07%)
Oct 02, 2008	14.55	14.73	12.55	12.97	22,972,992	-1.86(-12.56%)
Oct 01, 2008	15.07	15.84	14.69	14.83	10,473,430	-0.35(-2.28%)
Sep 30, 2008	14.67	15.28	14.11	15.18	11,571,250	+0.98(+6.93%)
Sep 29, 2008	15.66	15.84	14.09	14.19	12,187,598	-1.66(-10.45%)
Sep 26, 2008	16.13	16.13	15.70	15.85	0	-0.51(-3.09%)
Sep 25, 2008	16.49	16.59	16.00	16.36	13,637,413	-0.03(-0.21%)
Sep 24, 2008	16.69	16.78	16.24	16.39	15,776,068	-0.17(-1.00%)
Sep 23, 2008	16.14	17.07	16.04	16.56	15,643,257	+0.42(+2.62%)
Sep 22, 2008	15.95	16.63	15.95	16.13	12,721,149	-0.27(-1.65%)
Sep 19, 2008	15.69	16.60	13.79	16.40	0	+1.48(+9.93%)
Sep 18, 2008	14.80	15.23	13.65	14.92	19,549,246	+0.16(+1.08%)
Sep 17, 2008	15.52	15.74	14.76	14.76	11,901,451	-1.17(-7.35%)
Sep 16, 2008	15.52	16.04	14.94	15.93	13,900,694	+0.17(+1.05%)
Sep 15, 2008	16.13	16.46	15.64	15.77	8,324,117	-0.85(-5.09%)
Sep 12, 2008	15.55	16.66	15.34	16.61	12,392,519	+0.95(+6.06%)
Sep 11, 2008	15.23	15.71	14.96	15.66	10,593,468	+0.35(+2.31%)
Sep 10, 2008	15.39	15.49	14.90	15.31	14,186,169	-0.02(-0.14%)
Sep 09, 2008	16.18	16.36	15.30	15.33	11,706,891	-0.89(-5.51%)
Sep 08, 2008	16.55	16.61	15.93	16.22	12,239,088	+0.01(+0.04%)
Sep 05, 2008	15.91	16.28	15.34	16.22	0	+0.30(+1.92%)
Sep 04, 2008	16.97	17.21	15.85	15.91	18,744,494	-1.09(-6.40%)
Sep 03, 2008	17.24	17.40	16.92	17.00	8,695,333	-0.26(-1.49%)

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.