Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.95	17.44	16.68	17.35	452,545	+0.48(+2.82%)
Nov 26, 2008	16.14	17.00	16.14	16.87	1,414,126	+0.26(+1.55%)
Nov 25, 2008	15.75	16.67	14.90	16.62	1,508,606	+0.83(+5.27%)
Nov 24, 2008	15.23	16.01	14.69	15.79	3,253,754	+0.64(+4.19%)
Nov 21, 2008	15.47	15.62	14.29	15.15	2,744,158	-0.18(-1.19%)
Nov 20, 2008	17.13	17.19	15.32	15.33	1,666,131	-1.90(-11.03%)
Nov 19, 2008	18.55	18.99	17.17	17.23	1,177,739	-1.38(-7.40%)
Nov 18, 2008	18.49	18.96	17.79	18.61	2,134,098	+0.14(+0.76%)
Nov 17, 2008	18.28	19.13	18.13	18.47	1,311,437	+0.25(+1.36%)
Nov 14, 2008	19.20	19.46	18.17	18.22	0	-1.25(-6.43%)
Nov 13, 2008	18.30	19.48	17.88	19.48	1,312,737	+1.26(+6.92%)
Nov 12, 2008	18.63	18.91	18.16	18.21	1,098,783	-0.65(-3.47%)
Nov 11, 2008	18.53	19.26	18.14	18.87	1,329,012	+0.13(+0.70%)
Nov 10, 2008	19.26	19.43	18.51	18.74	761,720	-0.32(-1.67%)
Nov 07, 2008	18.91	19.18	18.64	19.05	696,247	+0.18(+0.97%)
Nov 06, 2008	18.54	19.22	18.54	18.87	1,613,432	+0.29(+1.58%)
Nov 05, 2008	19.07	19.35	18.32	18.58	1,901,064	-0.69(-3.56%)
Nov 04, 2008	20.43	20.50	19.02	19.27	1,898,841	-0.89(-4.40%)
Nov 03, 2008	19.56	20.48	19.48	20.15	834,552	+0.52(+2.64%)
Oct 31, 2008	19.10	19.83	18.58	19.63	1,471,951	+0.57(+2.99%)
Oct 30, 2008	17.99	19.11	17.94	19.06	2,341,221	+1.31(+7.39%)
Oct 29, 2008	17.43	18.30	16.98	17.75	2,423,113	+0.48(+2.76%)
Oct 28, 2008	16.77	18.45	15.73	17.28	3,298,731	+0.11(+0.63%)
Oct 27, 2008	18.43	18.47	17.14	17.17	1,186,430	-1.44(-7.73%)
Oct 24, 2008	18.10	18.78	17.66	18.61	953,754	-0.04(-0.23%)
Oct 23, 2008	19.62	19.75	18.06	18.65	1,325,616	-0.99(-5.02%)
Oct 22, 2008	19.92	20.16	19.20	19.63	1,294,100	-0.55(-2.71%)
Oct 21, 2008	20.07	20.69	20.07	20.18	823,005	-0.03(-0.16%)
Oct 20, 2008	19.84	20.49	19.73	20.21	974,485	+0.48(+2.44%)
Oct 17, 2008	20.05	20.47	19.59	19.73	1,327,149	-0.45(-2.24%)
Oct 16, 2008	20.59	20.59	19.15	20.19	1,724,309	-0.55(-2.66%)
Oct 15, 2008	21.16	21.22	20.51	20.74	1,551,882	-0.82(-3.79%)
Oct 14, 2008	21.99	22.52	21.00	21.55	2,512,846	-0.12(-0.54%)
Oct 13, 2008	19.63	21.68	19.60	21.67	1,834,300	+2.50(+13.03%)
Oct 10, 2008	18.68	20.08	17.80	19.17	2,867,895	-0.98(-4.84%)
Oct 09, 2008	21.26	21.81	20.08	20.15	2,038,843	-0.99(-4.66%)
Oct 08, 2008	21.30	22.04	21.03	21.13	2,564,538	-0.81(-3.68%)
Oct 07, 2008	22.42	22.85	21.86	21.94	2,179,789	-0.92(-4.04%)
Oct 06, 2008	23.78	23.78	22.48	22.87	2,322,745	-1.18(-4.90%)
Oct 03, 2008	24.73	25.09	23.98	24.04	0	-0.54(-2.20%)
Oct 02, 2008	24.56	24.72	24.17	24.58	1,815,273	-0.25(-1.00%)
Oct 01, 2008	25.36	25.36	24.52	24.83	2,564,842	-1.34(-5.10%)
Sep 30, 2008	26.44	26.44	25.53	26.17	1,334,418	-0.01(-0.04%)
Sep 29, 2008	26.99	27.03	25.97	26.18	1,421,760	-1.03(-3.78%)
Sep 26, 2008	27.58	27.59	26.96	27.20	0	-0.48(-1.74%)
Sep 25, 2008	27.70	27.92	27.22	27.69	1,193,400	+0.09(+0.32%)
Sep 24, 2008	27.92	28.01	27.51	27.60	701,861	-0.37(-1.32%)
Sep 23, 2008	28.51	28.97	27.76	27.97	1,415,111	-0.56(-1.95%)
Sep 22, 2008	29.01	29.45	28.45	28.52	925,904	-0.38(-1.32%)
Sep 19, 2008	30.52	32.34	28.24	28.90	0	-0.33(-1.12%)
Sep 18, 2008	29.15	29.33	28.63	29.23	1,903,002	+0.24(+0.84%)
Sep 17, 2008	29.30	29.42	28.88	28.99	1,319,409	-0.52(-1.76%)
Sep 16, 2008	29.34	29.68	29.17	29.51	1,547,312	-0.28(-0.96%)
Sep 15, 2008	29.95	30.21	29.05	29.79	1,036,049	-0.60(-1.98%)
Sep 12, 2008	30.20	30.65	29.94	30.39	1,295,449	+0.06(+0.20%)
Sep 11, 2008	29.40	30.33	29.04	30.33	2,306,996	+0.85(+2.88%)
Sep 10, 2008	29.82	29.88	29.32	29.48	2,045,408	-0.13(-0.43%)
Sep 09, 2008	29.23	29.79	29.07	29.61	1,617,282	+0.33(+1.13%)
Sep 08, 2008	29.60	29.63	29.06	29.28	1,194,438	+0.15(+0.53%)
Sep 05, 2008	28.88	29.19	28.69	29.12	0	+0.22(+0.78%)
Sep 04, 2008	28.96	29.04	28.79	28.90	1,402,133	-0.14(-0.48%)
Sep 03, 2008	29.02	29.20	28.95	29.04	556,239	+0.06(+0.19%)

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.