Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.87	15.30	14.41	15.22	377,273	+0.13(+0.85%)
Nov 26, 2008	13.90	15.36	13.82	15.09	1,062,603	+0.80(+5.63%)
Nov 25, 2008	13.91	14.31	13.49	14.28	1,053,730	+0.59(+4.29%)
Nov 24, 2008	12.65	14.04	12.31	13.70	2,174,794	+1.42(+11.61%)
Nov 21, 2008	12.64	13.11	11.85	12.27	3,100,143	-0.30(-2.37%)
Nov 20, 2008	13.61	13.92	12.49	12.57	2,795,915	-1.22(-8.87%)
Nov 19, 2008	15.56	15.78	13.76	13.79	1,594,597	-2.08(-13.08%)
Nov 18, 2008	15.85	16.10	15.06	15.87	1,348,436	-0.08(-0.50%)
Nov 17, 2008	15.73	16.36	15.50	15.95	1,494,244	+0.10(+0.66%)
Nov 14, 2008	15.97	16.50	15.80	15.85	1,937,290	-0.44(-2.72%)
Nov 13, 2008	15.69	16.29	14.73	16.29	2,772,282	+0.61(+3.90%)
Nov 12, 2008	16.69	16.70	15.64	15.68	2,622,971	-1.04(-6.21%)
Nov 11, 2008	16.95	17.34	16.48	16.72	1,647,089	-0.39(-2.26%)
Nov 10, 2008	17.28	17.68	16.80	17.10	1,285,359	-0.01(-0.05%)
Nov 07, 2008	16.96	17.34	16.62	17.11	1,498,796	+0.35(+2.06%)
Nov 06, 2008	16.92	17.89	16.72	16.76	2,398,781	-0.27(-1.61%)
Nov 05, 2008	17.30	17.67	17.02	17.04	1,142,257	-0.52(-2.93%)
Nov 04, 2008	17.85	17.91	17.37	17.55	2,036,105	+0.13(+0.74%)
Nov 03, 2008	16.84	17.99	16.82	17.42	3,434,180	+0.33(+1.93%)
Oct 31, 2008	15.93	17.09	15.90	17.09	7,942,191	+1.06(+6.63%)
Oct 30, 2008	15.74	16.55	15.63	16.03	2,326,484	+0.42(+2.68%)
Oct 29, 2008	15.53	15.78	15.13	15.61	3,302,707	+0.05(+0.31%)
Oct 28, 2008	14.61	15.73	14.32	15.56	4,056,976	+1.51(+10.77%)
Oct 27, 2008	13.96	14.50	13.95	14.05	1,176,378	-0.20(-1.41%)
Oct 24, 2008	13.43	14.53	13.42	14.25	1,771,626	-0.34(-2.32%)
Oct 23, 2008	14.98	15.35	13.83	14.59	3,200,686	-0.49(-3.25%)
Oct 22, 2008	15.22	15.52	14.08	15.08	3,646,532	+1.82(+13.71%)
Oct 21, 2008	13.01	13.76	12.88	13.26	1,648,505	+0.19(+1.42%)
Oct 20, 2008	12.55	13.09	12.43	13.08	815,291	+0.76(+6.14%)
Oct 17, 2008	12.04	12.75	11.59	12.32	896,350	-0.09(-0.71%)
Oct 16, 2008	11.48	12.47	11.10	12.41	1,069,874	+1.05(+9.28%)
Oct 15, 2008	12.85	13.04	11.35	11.36	1,174,697	-1.66(-12.74%)
Oct 14, 2008	14.40	14.47	12.64	13.01	639,341	-0.85(-6.15%)
Oct 13, 2008	13.71	14.11	13.22	13.87	1,158,477	+0.97(+7.49%)
Oct 10, 2008	11.25	13.48	11.25	12.90	1,059,017	+0.89(+7.37%)
Oct 09, 2008	13.12	13.25	11.77	12.02	1,029,207	-1.02(-7.84%)
Oct 08, 2008	12.88	13.55	12.51	13.04	1,332,329	-0.14(-1.04%)
Oct 07, 2008	14.08	14.26	13.16	13.17	1,379,622	-0.62(-4.49%)
Oct 06, 2008	13.88	14.17	12.61	13.79	1,469,420	-0.49(-3.44%)
Oct 03, 2008	15.33	15.40	14.23	14.28	1,263,967	-0.86(-5.69%)
Oct 02, 2008	15.82	16.13	15.03	15.15	708,028	-0.81(-5.09%)
Oct 01, 2008	15.81	16.06	15.68	15.96	656,712	+0.08(+0.51%)
Sep 30, 2008	15.38	15.98	14.94	15.88	964,440	+0.68(+4.50%)
Sep 29, 2008	16.10	16.36	14.88	15.19	1,504,397	-1.24(-7.54%)
Sep 26, 2008	15.94	16.51	15.94	16.43	0	+0.20(+1.24%)
Sep 25, 2008	16.10	16.33	15.95	16.23	903,821	+0.34(+2.13%)
Sep 24, 2008	15.97	16.06	15.66	15.89	1,305,484	+0.01(+0.05%)
Sep 23, 2008	15.94	16.12	15.73	15.89	975,851	-0.08(-0.50%)
Sep 22, 2008	16.44	16.63	15.84	15.97	762,434	-0.68(-4.06%)
Sep 19, 2008	17.29	17.56	16.15	16.64	0	+0.20(+1.22%)
Sep 18, 2008	16.39	16.79	15.72	16.44	2,104,450	+0.43(+2.72%)
Sep 17, 2008	16.30	16.39	15.74	16.01	1,531,669	-0.58(-3.49%)
Sep 16, 2008	15.12	16.62	15.12	16.59	2,049,771	+1.09(+7.06%)
Sep 15, 2008	15.11	15.97	15.11	15.49	1,158,919	-0.21(-1.33%)
Sep 12, 2008	15.53	15.76	15.37	15.70	1,487,818	+0.02(+0.10%)
Sep 11, 2008	15.44	15.89	15.37	15.69	1,583,163	+0.00(+0.00%)
Sep 10, 2008	15.85	15.88	15.55	15.69	1,672,991	-0.03(-0.20%)
Sep 09, 2008	15.55	15.89	15.49	15.72	2,195,082	+0.14(+0.93%)
Sep 08, 2008	15.30	15.57	15.07	15.57	949,656	+0.73(+4.93%)
Sep 05, 2008	14.78	14.98	14.41	14.84	0	-0.04(-0.27%)
Sep 04, 2008	15.05	15.38	14.53	14.88	795,673	-0.33(-2.17%)
Sep 03, 2008	14.83	15.33	14.76	15.21	993,043	+0.32(+2.16%)

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.