Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.84	13.51	12.59	13.51	284,623	+0.48(+3.72%)
Nov 26, 2008	11.56	13.08	11.38	13.02	955,509	+1.16(+9.74%)
Nov 25, 2008	11.95	12.24	11.20	11.87	1,177,929	+0.23(+1.99%)
Nov 24, 2008	10.47	11.76	10.32	11.64	1,531,540	+1.27(+12.26%)
Nov 21, 2008	9.874	10.39	9.261	10.37	2,814,722	+0.71(+7.33%)
Nov 20, 2008	10.75	10.92	9.600	9.658	2,942,231	-1.25(-11.46%)
Nov 19, 2008	12.04	12.05	10.86	10.91	1,095,228	-1.14(-9.47%)
Nov 18, 2008	12.24	12.27	11.51	12.05	1,117,716	-0.12(-0.95%)
Nov 17, 2008	12.55	12.71	12.14	12.16	1,761,831	-0.56(-4.37%)
Nov 14, 2008	12.67	13.26	12.32	12.72	0	-0.22(-1.68%)
Nov 13, 2008	11.70	12.94	10.91	12.94	2,005,999	+1.34(+11.59%)
Nov 12, 2008	12.34	12.41	11.51	11.59	1,092,098	-1.02(-8.08%)
Nov 11, 2008	12.82	13.16	12.45	12.61	1,112,338	-0.40(-3.11%)
Nov 10, 2008	14.04	14.19	12.91	13.02	835,280	-0.66(-4.81%)
Nov 07, 2008	13.54	14.12	13.32	13.67	893,396	+0.27(+1.99%)
Nov 06, 2008	14.44	14.62	13.39	13.41	883,549	-1.13(-7.75%)
Nov 05, 2008	15.35	15.87	14.49	14.53	1,249,444	-1.14(-7.28%)
Nov 04, 2008	15.86	16.05	15.26	15.67	770,897	+0.18(+1.16%)
Nov 03, 2008	15.19	15.60	15.05	15.49	521,283	+0.17(+1.08%)
Oct 31, 2008	15.21	15.67	14.74	15.33	1,079,067	+0.20(+1.29%)
Oct 30, 2008	14.74	15.38	14.63	15.13	1,429,920	+1.00(+7.05%)
Oct 29, 2008	13.37	14.84	13.28	14.14	1,487,340	+0.87(+6.59%)
Oct 28, 2008	12.27	13.26	11.54	13.26	1,343,701	+1.33(+11.14%)
Oct 27, 2008	12.35	12.83	11.93	11.93	1,493,287	-0.63(-5.00%)
Oct 24, 2008	12.32	13.00	11.78	12.56	2,090,418	-1.08(-7.89%)
Oct 23, 2008	14.65	14.96	13.23	13.64	1,827,102	-0.74(-5.17%)
Oct 22, 2008	15.73	15.80	13.71	14.38	2,134,049	-1.68(-10.48%)
Oct 21, 2008	15.71	16.59	15.57	16.07	1,005,555	+0.00(+0.00%)
Oct 20, 2008	16.12	16.65	15.54	16.07	1,196,476	+0.20(+1.27%)
Oct 17, 2008	15.09	16.77	14.84	15.86	864,065	+0.14(+0.92%)
Oct 16, 2008	14.43	15.75	13.36	15.72	2,100,943	+1.11(+7.62%)
Oct 15, 2008	16.01	16.01	14.58	14.61	1,453,846	-1.85(-11.24%)
Oct 14, 2008	16.63	17.19	15.80	16.46	2,610,201	+0.66(+4.16%)
Oct 13, 2008	14.58	15.80	14.45	15.80	1,655,292	+1.90(+13.67%)
Oct 10, 2008	13.00	15.08	12.50	13.90	0	+0.12(+0.89%)
Oct 09, 2008	15.65	15.73	13.44	13.78	2,206,456	-1.50(-9.79%)
Oct 08, 2008	15.05	16.03	14.58	15.27	2,735,090	-0.38(-2.45%)
Oct 07, 2008	16.76	17.22	15.52	15.65	1,971,965	-0.77(-4.66%)
Oct 06, 2008	16.98	17.37	15.31	16.42	2,020,573	-1.11(-6.31%)
Oct 03, 2008	18.60	19.00	17.37	17.52	0	-0.78(-4.26%)
Oct 02, 2008	19.56	19.76	18.22	18.30	1,800,785	-1.38(-7.01%)
Oct 01, 2008	19.47	20.15	19.03	19.68	1,758,294	+0.09(+0.48%)
Sep 30, 2008	19.94	19.94	19.14	19.59	1,934,485	+0.23(+1.19%)
Sep 29, 2008	21.35	21.35	18.93	19.36	1,300,804	-2.31(-10.67%)
Sep 26, 2008	21.87	21.87	21.31	21.67	0	-0.56(-2.53%)
Sep 25, 2008	21.99	22.33	21.79	22.23	745,101	+0.41(+1.89%)
Sep 24, 2008	22.61	22.69	21.58	21.82	811,737	-0.77(-3.42%)
Sep 23, 2008	22.85	23.16	22.33	22.59	980,055	-0.30(-1.32%)
Sep 22, 2008	24.02	24.20	22.85	22.90	1,271,530	-1.80(-7.28%)
Sep 19, 2008	25.43	27.99	23.80	24.70	0	+1.11(+4.72%)
Sep 18, 2008	23.04	23.85	20.71	23.58	2,320,082	+0.86(+3.78%)
Sep 17, 2008	23.62	23.68	22.66	22.73	1,216,992	-1.22(-5.10%)
Sep 16, 2008	22.92	24.08	22.58	23.95	1,293,287	+0.53(+2.25%)
Sep 15, 2008	23.71	24.32	23.29	23.42	604,506	-1.13(-4.62%)
Sep 12, 2008	24.02	24.71	23.78	24.55	547,098	+0.24(+0.98%)
Sep 11, 2008	23.24	24.68	22.62	24.31	723,870	+0.69(+2.90%)
Sep 10, 2008	23.01	23.86	22.84	23.63	739,624	+0.60(+2.60%)
Sep 09, 2008	24.52	24.52	22.91	23.03	1,033,073	-1.49(-6.07%)
Sep 08, 2008	24.78	25.00	24.08	24.52	672,314	+0.45(+1.86%)
Sep 05, 2008	24.29	24.57	23.79	24.07	0	-0.38(-1.54%)
Sep 04, 2008	25.61	25.61	24.40	24.44	749,079	-1.43(-5.53%)
Sep 03, 2008	25.38	25.99	25.35	25.87	1,193,162	+0.39(+1.53%)

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.