Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.80	15.14	14.57	15.13	36,066	+0.25(+1.69%)
Nov 26, 2008	13.63	14.94	13.53	14.88	125,991	+1.00(+7.23%)
Nov 25, 2008	13.77	14.07	13.19	13.87	176,569	+0.36(+2.67%)
Nov 24, 2008	12.13	13.69	12.06	13.51	302,559	+1.71(+14.48%)
Nov 21, 2008	11.42	11.86	10.73	11.81	413,286	+0.77(+6.96%)
Nov 20, 2008	11.52	12.20	10.93	11.04	271,295	-0.79(-6.69%)
Nov 19, 2008	12.94	13.08	11.78	11.83	287,897	-1.32(-10.07%)
Nov 18, 2008	13.22	13.50	12.68	13.15	159,927	-0.34(-2.50%)
Nov 17, 2008	13.91	14.16	13.35	13.49	261,962	-0.78(-5.49%)
Nov 14, 2008	14.86	15.25	14.17	14.27	210,184	-0.98(-6.42%)
Nov 13, 2008	14.21	15.28	13.09	15.25	266,933	+1.11(+7.81%)
Nov 12, 2008	15.00	15.06	14.14	14.15	160,185	-1.08(-7.10%)
Nov 11, 2008	14.92	15.61	14.67	15.23	336,686	-0.18(-1.17%)
Nov 10, 2008	16.58	16.60	15.15	15.41	407,139	-1.05(-6.38%)
Nov 07, 2008	16.21	16.49	15.93	16.46	209,195	+0.31(+1.89%)
Nov 06, 2008	16.91	17.23	16.09	16.16	149,837	-1.16(-6.70%)
Nov 05, 2008	18.66	18.66	17.26	17.32	364,787	-1.43(-7.65%)
Nov 04, 2008	18.17	18.81	18.12	18.75	286,661	+0.92(+5.14%)
Nov 03, 2008	18.04	18.14	17.61	17.83	238,624	-0.02(-0.09%)
Oct 31, 2008	17.17	18.07	16.83	17.85	347,484	+0.71(+4.12%)
Oct 30, 2008	17.16	17.41	16.69	17.14	421,443	+0.75(+4.59%)
Oct 29, 2008	16.13	17.29	15.90	16.39	753,685	+0.26(+1.60%)
Oct 28, 2008	15.26	16.13	14.03	16.13	683,272	+1.45(+9.88%)
Oct 27, 2008	15.11	15.93	14.67	14.68	419,024	-0.93(-5.97%)
Oct 24, 2008	15.44	16.03	14.78	15.61	635,717	-1.11(-6.61%)
Oct 23, 2008	17.21	17.48	15.85	16.72	682,936	-0.67(-3.83%)
Oct 22, 2008	17.90	18.29	16.80	17.39	428,519	-1.20(-6.45%)
Oct 21, 2008	18.85	19.29	18.54	18.59	451,315	-0.45(-2.39%)
Oct 20, 2008	18.98	19.08	18.44	19.04	295,494	+0.53(+2.88%)
Oct 17, 2008	17.84	19.35	17.66	18.51	892,499	+0.21(+1.16%)
Oct 16, 2008	17.86	18.32	16.76	18.30	602,634	+0.78(+4.43%)
Oct 15, 2008	19.31	19.61	17.48	17.52	366,177	-2.12(-10.78%)
Oct 14, 2008	21.11	21.11	19.11	19.64	1,238,135	+0.37(+1.91%)
Oct 13, 2008	18.23	19.27	17.17	19.27	557,494	+2.53(+15.13%)
Oct 10, 2008	14.45	16.80	14.29	16.74	1,181,118	+0.74(+4.66%)
Oct 09, 2008	18.85	19.06	15.75	15.99	989,182	-2.45(-13.27%)
Oct 08, 2008	18.14	19.67	18.14	18.44	896,201	-0.88(-4.55%)
Oct 07, 2008	21.95	21.95	19.24	19.31	517,578	-1.81(-8.57%)
Oct 06, 2008	20.26	21.14	19.73	21.13	842,053	-0.31(-1.46%)
Oct 03, 2008	22.69	23.17	21.44	21.44	873,145	-0.63(-2.84%)
Oct 02, 2008	22.99	22.99	21.92	22.07	311,100	-0.92(-3.99%)
Oct 01, 2008	23.56	23.56	22.03	22.98	400,095	+0.49(+2.16%)
Sep 30, 2008	21.55	22.59	21.02	22.50	1,169,043	+1.32(+6.26%)
Sep 29, 2008	23.61	23.61	20.47	21.17	1,082,970	-2.38(-10.12%)
Sep 26, 2008	22.80	23.57	22.22	23.56	0	+0.50(+2.18%)
Sep 25, 2008	23.12	23.35	22.53	23.05	515,589	+0.41(+1.80%)
Sep 24, 2008	23.70	24.30	22.55	22.65	765,550	-0.47(-2.03%)
Sep 23, 2008	23.63	23.86	22.69	23.12	911,394	-0.44(-1.86%)
Sep 22, 2008	25.17	25.86	23.47	23.56	1,407,524	-1.21(-4.91%)
Sep 19, 2008	26.49	24.77	22.73	24.77	0	+2.68(+12.14%)
Sep 18, 2008	20.59	22.38	18.57	22.09	4,785,566	+1.55(+7.56%)
Sep 17, 2008	21.16	21.88	19.92	20.54	5,584,440	-1.98(-8.77%)
Sep 16, 2008	20.84	22.69	20.38	22.51	5,920,890	+0.60(+2.76%)
Sep 15, 2008	22.73	23.54	21.80	21.91	3,818,771	-1.93(-8.09%)
Sep 12, 2008	23.88	24.41	23.43	23.84	4,863,514	-0.47(-1.94%)
Sep 11, 2008	23.67	24.38	23.01	24.31	4,250,349	-0.13(-0.54%)
Sep 10, 2008	25.02	25.09	23.99	24.44	4,582,329	-0.39(-1.58%)
Sep 09, 2008	26.71	26.90	24.83	24.83	5,218,515	-2.24(-8.28%)
Sep 08, 2008	28.08	28.19	26.11	27.07	4,357,455	+0.63(+2.40%)
Sep 05, 2008	25.66	26.44	25.15	26.44	0	+0.46(+1.78%)
Sep 04, 2008	26.99	27.11	25.90	25.98	2,106,050	-1.34(-4.91%)
Sep 03, 2008	26.81	27.33	26.52	27.32	3,250,671	+0.43(+1.60%)

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.