Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.536	7.608	7.001	7.346	2,680,512	+0.01(+0.14%)
Nov 26, 2008	6.825	7.490	6.552	7.335	6,276,866	+0.42(+6.11%)
Nov 25, 2008	6.532	7.016	5.934	6.913	7,007,506	+0.38(+5.84%)
Nov 24, 2008	5.522	6.578	5.162	6.532	9,647,411	+1.33(+25.54%)
Nov 21, 2008	6.032	6.032	4.260	5.203	11,781,727	-0.56(-9.74%)
Nov 20, 2008	6.599	6.599	5.574	5.764	8,469,003	-0.86(-12.92%)
Nov 19, 2008	7.619	7.907	6.537	6.619	5,297,700	-1.08(-14.05%)
Nov 18, 2008	7.943	8.185	7.222	7.701	4,369,469	-0.25(-3.11%)
Nov 17, 2008	8.077	8.433	7.897	7.948	3,030,040	-0.25(-3.08%)
Nov 14, 2008	9.092	9.185	8.149	8.201	0	-1.16(-12.43%)
Nov 13, 2008	8.304	9.370	7.768	9.365	5,958,694	+1.12(+13.55%)
Nov 12, 2008	8.716	8.783	8.196	8.247	3,185,618	-0.55(-6.26%)
Nov 11, 2008	9.004	9.133	8.577	8.798	3,680,013	-0.28(-3.06%)
Nov 10, 2008	10.43	10.43	8.979	9.076	3,327,828	-1.21(-11.72%)
Nov 07, 2008	9.499	10.35	9.411	10.28	0	+0.79(+8.30%)
Nov 06, 2008	9.787	10.00	9.447	9.494	2,765,769	-0.32(-3.25%)
Nov 05, 2008	10.76	10.76	9.787	9.813	3,371,435	-1.00(-9.24%)
Nov 04, 2008	10.66	11.54	10.36	10.81	3,436,821	+0.43(+4.12%)
Nov 03, 2008	10.52	10.72	10.29	10.38	1,899,110	-0.15(-1.42%)
Oct 31, 2008	10.21	10.72	9.803	10.53	0	+0.18(+1.74%)
Oct 30, 2008	10.21	10.39	9.859	10.35	2,131,724	+0.40(+4.04%)
Oct 29, 2008	10.34	10.43	9.586	9.952	3,758,660	-0.43(-4.17%)
Oct 28, 2008	8.886	10.47	8.458	10.38	4,044,910	+1.59(+18.10%)
Oct 27, 2008	9.427	9.906	8.778	8.793	2,575,285	-0.77(-8.08%)
Oct 24, 2008	9.293	10.10	9.293	9.566	0	-0.73(-7.06%)
Oct 23, 2008	10.93	11.07	9.442	10.29	4,293,736	-0.53(-4.86%)
Oct 22, 2008	11.41	11.54	10.46	10.82	3,611,463	-0.73(-6.33%)
Oct 21, 2008	11.84	12.05	11.50	11.55	1,710,786	-0.35(-2.94%)
Oct 20, 2008	11.99	12.46	11.30	11.90	2,089,963	-0.02(-0.13%)
Oct 17, 2008	12.15	12.41	11.65	11.91	0	-0.37(-3.02%)
Oct 16, 2008	11.77	12.40	11.08	12.29	3,899,821	+0.59(+5.02%)
Oct 15, 2008	13.12	13.48	11.46	11.70	3,494,489	-2.21(-15.89%)
Oct 14, 2008	15.14	15.35	12.68	13.91	3,826,351	-0.92(-6.22%)
Oct 13, 2008	14.11	14.83	13.19	14.83	3,158,900	+1.15(+8.44%)
Oct 10, 2008	12.57	13.68	11.67	13.68	0	+1.18(+9.44%)
Oct 09, 2008	14.13	14.41	12.50	12.50	3,075,516	-1.29(-9.34%)
Oct 08, 2008	13.69	14.42	13.55	13.78	3,105,350	-0.11(-0.82%)
Oct 07, 2008	14.62	15.02	13.90	13.90	4,393,283	-0.65(-4.50%)
Oct 06, 2008	15.19	15.19	14.00	14.55	4,730,731	-0.90(-5.83%)
Oct 03, 2008	16.77	17.01	15.43	15.45	0	-1.21(-7.24%)
Oct 02, 2008	17.45	17.49	16.63	16.66	7,431,478	-1.41(-7.81%)
Oct 01, 2008	18.26	18.26	17.81	18.07	1,607,067	-0.30(-1.65%)
Sep 30, 2008	17.81	18.67	17.38	18.37	1,864,004	+0.88(+5.00%)
Sep 29, 2008	17.64	18.13	17.25	17.50	2,059,015	-0.75(-4.12%)
Sep 26, 2008	17.51	18.27	17.43	18.25	0	+0.39(+2.16%)
Sep 25, 2008	17.47	18.15	17.47	17.86	2,069,416	+0.27(+1.55%)
Sep 24, 2008	17.74	17.91	17.27	17.59	1,458,175	-0.09(-0.52%)
Sep 23, 2008	17.46	18.72	17.16	17.68	1,260,459	+0.21(+1.21%)
Sep 22, 2008	17.74	18.60	17.25	17.47	2,366,681	-1.48(-7.80%)
Sep 19, 2008	18.52	20.61	17.69	18.95	0	-1.65(-8.03%)
Sep 18, 2008	16.63	20.61	16.49	20.61	4,710,657	+4.00(+24.11%)
Sep 17, 2008	17.29	17.62	16.48	16.60	2,658,323	-1.00(-5.68%)
Sep 16, 2008	16.31	17.72	16.31	17.60	3,328,624	+1.20(+7.28%)
Sep 15, 2008	16.80	17.59	16.41	16.41	3,044,681	-1.10(-6.27%)
Sep 12, 2008	17.08	17.51	16.94	17.50	0	+0.25(+1.46%)
Sep 11, 2008	16.97	17.29	16.58	17.25	2,108,987	-0.05(-0.30%)
Sep 10, 2008	17.23	17.46	17.00	17.30	1,825,087	+0.18(+1.02%)
Sep 09, 2008	17.67	17.80	16.94	17.13	2,825,440	-0.70(-3.90%)
Sep 08, 2008	17.75	17.89	17.43	17.82	3,119,509	+0.65(+3.78%)
Sep 05, 2008	16.84	17.17	16.69	17.17	0	+0.21(+1.25%)
Sep 04, 2008	17.34	17.36	16.85	16.96	1,838,928	-0.51(-2.92%)
Sep 03, 2008	16.89	17.48	16.84	17.47	1,660,685	+0.36(+2.08%)

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.