Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.47	16.25	15.47	16.25	215,175	+0.53(+3.35%)
Nov 26, 2008	14.65	15.78	14.23	15.72	670,348	+0.97(+6.58%)
Nov 25, 2008	15.10	15.10	14.37	14.75	847,125	-0.10(-0.70%)
Nov 24, 2008	14.14	14.85	13.49	14.85	1,173,695	+1.15(+8.43%)
Nov 21, 2008	12.90	13.70	12.35	13.70	1,545,391	+1.26(+10.17%)
Nov 20, 2008	13.18	13.90	12.43	12.43	1,320,662	-0.98(-7.30%)
Nov 19, 2008	14.35	14.61	13.41	13.41	826,926	-1.12(-7.72%)
Nov 18, 2008	14.00	14.76	13.78	14.53	961,840	+0.60(+4.27%)
Nov 17, 2008	13.78	14.55	13.51	13.94	573,880	+0.02(+0.13%)
Nov 14, 2008	15.02	15.02	13.86	13.92	754,158	-1.11(-7.40%)
Nov 13, 2008	14.08	15.08	13.07	15.03	1,156,914	+1.14(+8.18%)
Nov 12, 2008	13.57	14.12	13.48	13.90	832,995	+0.03(+0.19%)
Nov 11, 2008	13.90	14.42	13.68	13.87	815,968	-0.24(-1.67%)
Nov 10, 2008	14.21	14.46	13.78	14.11	632,904	-0.16(-1.11%)
Nov 07, 2008	14.41	14.56	13.84	14.26	940,650	-0.02(-0.12%)
Nov 06, 2008	14.48	15.03	14.28	14.28	978,615	-0.38(-2.62%)
Nov 05, 2008	15.38	15.82	14.61	14.67	844,030	-1.05(-6.68%)
Nov 04, 2008	16.50	16.74	14.84	15.72	1,036,775	-0.50(-3.08%)
Nov 03, 2008	16.35	16.73	15.91	16.22	747,696	-0.11(-0.66%)
Oct 31, 2008	15.03	16.37	14.81	16.32	1,060,536	+1.11(+7.28%)
Oct 30, 2008	15.25	15.44	14.88	15.22	670,819	+0.38(+2.57%)
Oct 29, 2008	15.10	15.71	13.99	14.83	1,188,642	-0.38(-2.48%)
Oct 28, 2008	14.67	15.27	13.57	15.21	849,265	+1.32(+9.51%)
Oct 27, 2008	14.51	14.88	13.89	13.89	471,134	-0.62(-4.27%)
Oct 24, 2008	13.69	15.39	13.59	14.51	708,938	-0.48(-3.22%)
Oct 23, 2008	14.25	15.09	14.06	14.99	719,086	+0.75(+5.29%)
Oct 22, 2008	14.52	15.08	14.11	14.24	621,969	-0.70(-4.68%)
Oct 21, 2008	15.34	15.66	14.86	14.94	383,729	-0.69(-4.44%)
Oct 20, 2008	14.87	15.63	14.65	15.63	513,646	+0.98(+6.66%)
Oct 17, 2008	14.32	15.47	12.16	14.66	1,012,114	-0.09(-0.59%)
Oct 16, 2008	13.74	14.77	12.80	14.74	938,976	+0.88(+6.38%)
Oct 15, 2008	15.18	15.32	13.80	13.86	740,582	-1.72(-11.06%)
Oct 14, 2008	15.96	16.20	14.70	15.58	682,479	-0.05(-0.30%)
Oct 13, 2008	14.49	15.63	13.73	15.63	1,148,892	+2.14(+15.89%)
Oct 10, 2008	12.03	14.81	11.08	13.49	1,774,781	+0.96(+7.67%)
Oct 09, 2008	14.34	14.48	12.53	12.53	1,240,529	-1.65(-11.67%)
Oct 08, 2008	13.69	15.72	13.69	14.18	855,274	-0.08(-0.58%)
Oct 07, 2008	15.79	16.00	14.00	14.26	631,617	-1.49(-9.48%)
Oct 06, 2008	15.17	16.96	15.17	15.76	783,406	+0.00(+0.02%)
Oct 03, 2008	15.77	16.49	15.55	15.75	0	+0.29(+1.85%)
Oct 02, 2008	16.37	16.52	15.47	15.47	498,081	-0.92(-5.61%)
Oct 01, 2008	16.66	16.66	15.62	16.39	399,593	-0.28(-1.66%)
Sep 30, 2008	14.92	16.96	14.59	16.66	845,670	+2.01(+13.71%)
Sep 29, 2008	15.36	15.77	14.28	14.66	600,749	-1.41(-8.78%)
Sep 26, 2008	14.58	16.14	14.57	16.07	0	+1.11(+7.44%)
Sep 25, 2008	14.88	15.17	13.87	14.95	1,187,792	+0.12(+0.80%)
Sep 24, 2008	16.49	16.49	14.83	14.83	643,381	-1.73(-10.42%)
Sep 23, 2008	16.83	17.11	16.56	16.56	468,520	-0.43(-2.54%)
Sep 22, 2008	19.34	19.34	16.99	16.99	718,532	-2.31(-11.95%)
Sep 19, 2008	22.67	27.07	16.92	19.30	0	+0.85(+4.60%)
Sep 18, 2008	16.11	18.45	16.11	18.45	1,828,993	+1.76(+10.52%)
Sep 17, 2008	16.56	17.04	16.39	16.69	1,339,954	-0.41(-2.38%)
Sep 16, 2008	15.60	17.10	15.60	17.10	795,900	+0.89(+5.51%)
Sep 15, 2008	16.07	16.75	15.96	16.21	1,080,369	-0.38(-2.28%)
Sep 12, 2008	16.29	16.73	16.29	16.59	419,399	+0.03(+0.18%)
Sep 11, 2008	15.93	16.61	15.93	16.56	492,412	+0.13(+0.80%)
Sep 10, 2008	16.47	16.63	16.12	16.43	572,603	+0.17(+1.04%)
Sep 09, 2008	16.46	16.79	16.26	16.26	784,314	-0.46(-2.72%)
Sep 08, 2008	16.60	16.71	16.43	16.71	681,891	+0.40(+2.48%)
Sep 05, 2008	16.02	16.32	15.96	16.31	0	+0.14(+0.88%)
Sep 04, 2008	16.26	16.49	16.08	16.17	683,306	-0.24(-1.45%)
Sep 03, 2008	16.10	16.49	16.10	16.40	507,238	+0.25(+1.57%)

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.