Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.95	17.17	16.85	17.17	243,826	-0.25(-1.44%)
Nov 26, 2008	17.24	17.50	16.99	17.42	446,406	-0.60(-3.34%)
Nov 25, 2008	18.26	18.46	17.66	18.02	459,763	-0.11(-0.62%)
Nov 24, 2008	17.76	18.33	16.91	18.14	567,622	+1.38(+8.20%)
Nov 21, 2008	16.72	16.82	16.05	16.76	1,042,125	+0.72(+4.48%)
Nov 20, 2008	16.96	17.31	15.75	16.04	1,066,044	-0.87(-5.13%)
Nov 19, 2008	17.83	17.92	16.87	16.91	286,827	-1.13(-6.26%)
Nov 18, 2008	17.77	18.18	17.58	18.04	262,401	+0.40(+2.26%)
Nov 17, 2008	17.45	18.06	17.32	17.64	289,824	-0.16(-0.90%)
Nov 14, 2008	17.71	18.41	17.69	17.80	0	-0.89(-4.79%)
Nov 13, 2008	17.60	18.78	17.27	18.70	498,196	+1.79(+10.56%)
Nov 12, 2008	17.07	17.33	16.82	16.91	251,601	-0.28(-1.64%)
Nov 11, 2008	17.33	17.52	17.06	17.19	290,259	+0.38(+2.28%)
Nov 10, 2008	17.33	17.36	16.73	16.81	208,794	-0.47(-2.74%)
Nov 07, 2008	16.89	17.29	16.75	17.28	0	+0.76(+4.59%)
Nov 06, 2008	16.94	17.06	16.29	16.52	1,147,956	+0.05(+0.28%)
Nov 05, 2008	16.88	17.03	16.48	16.48	693,534	-1.38(-7.72%)
Nov 04, 2008	17.16	18.00	17.16	17.86	453,270	+0.74(+4.33%)
Nov 03, 2008	17.21	17.35	17.00	17.11	291,306	-0.50(-2.84%)
Oct 31, 2008	17.30	17.85	17.28	17.61	372,159	+0.34(+1.99%)
Oct 30, 2008	17.31	17.36	16.75	17.27	284,383	+0.04(+0.25%)
Oct 29, 2008	17.04	17.67	16.92	17.23	439,256	+0.07(+0.39%)
Oct 28, 2008	15.95	17.21	15.86	17.16	597,824	+1.59(+10.24%)
Oct 27, 2008	15.72	15.97	15.51	15.57	477,589	-1.20(-7.13%)
Oct 24, 2008	16.20	17.02	16.15	16.76	384,090	-0.93(-5.24%)
Oct 23, 2008	17.81	17.87	17.02	17.69	492,174	+0.54(+3.17%)
Oct 22, 2008	17.43	17.50	16.97	17.15	505,150	-0.70(-3.92%)
Oct 21, 2008	17.93	18.15	17.58	17.84	441,874	-0.62(-3.36%)
Oct 20, 2008	18.02	18.47	17.91	18.47	359,746	+0.56(+3.12%)
Oct 17, 2008	17.67	18.37	17.62	17.91	0	+0.30(+1.73%)
Oct 16, 2008	17.92	17.94	17.15	17.60	703,620	-0.10(-0.55%)
Oct 15, 2008	18.33	18.45	17.67	17.70	505,723	-0.38(-2.08%)
Oct 14, 2008	18.63	18.63	17.88	18.08	525,299	-0.84(-4.42%)
Oct 13, 2008	18.08	18.91	18.04	18.91	424,059	+2.43(+14.75%)
Oct 10, 2008	16.52	16.92	15.64	16.48	0	-0.61(-3.59%)
Oct 09, 2008	17.97	18.11	16.92	17.09	552,041	-1.55(-8.30%)
Oct 08, 2008	18.50	18.96	18.30	18.64	687,781	-0.13(-0.69%)
Oct 07, 2008	19.63	19.67	18.77	18.77	601,983	-0.93(-4.72%)
Oct 06, 2008	19.39	19.85	19.04	19.70	868,669	-0.24(-1.21%)
Oct 03, 2008	19.94	20.27	19.70	19.94	0	+0.20(+1.01%)
Oct 02, 2008	20.03	20.10	19.65	19.74	259,547	-0.66(-3.24%)
Oct 01, 2008	20.03	20.48	20.01	20.40	145,495	+0.11(+0.54%)
Sep 30, 2008	20.28	20.30	19.90	20.29	149,616	+0.52(+2.65%)
Sep 29, 2008	20.12	20.32	19.56	19.77	212,815	-0.68(-3.32%)
Sep 26, 2008	20.13	20.45	19.99	20.45	0	+0.23(+1.16%)
Sep 25, 2008	20.17	20.40	20.12	20.22	148,103	+0.49(+2.48%)
Sep 24, 2008	19.84	19.92	19.65	19.73	165,151	-0.00(-0.02%)
Sep 23, 2008	20.08	20.20	19.66	19.73	126,956	-0.52(-2.57%)
Sep 22, 2008	20.53	20.56	20.22	20.25	179,155	-0.46(-2.24%)
Sep 19, 2008	20.60	20.87	20.28	20.72	0	-0.13(-0.64%)
Sep 18, 2008	20.90	20.97	20.56	20.85	254,334	-0.04(-0.18%)
Sep 17, 2008	21.33	21.35	20.70	20.89	299,124	-0.20(-0.95%)
Sep 16, 2008	20.88	21.23	20.68	21.09	331,614	+0.09(+0.43%)
Sep 15, 2008	21.19	21.31	20.90	21.00	222,865	-0.18(-0.85%)
Sep 12, 2008	20.86	21.21	20.83	21.18	0	+0.29(+1.37%)
Sep 11, 2008	20.68	20.89	20.45	20.89	199,396	+0.59(+2.89%)
Sep 10, 2008	20.40	20.55	20.28	20.31	189,441	+0.20(+1.01%)
Sep 09, 2008	20.41	20.59	20.04	20.10	307,726	-0.22(-1.08%)
Sep 08, 2008	20.44	20.45	20.11	20.32	211,594	+0.38(+1.88%)
Sep 05, 2008	20.20	20.22	19.89	19.95	0	-0.33(-1.64%)
Sep 04, 2008	20.92	20.99	20.26	20.28	241,499	-0.77(-3.67%)
Sep 03, 2008	20.86	21.13	20.84	21.05	307,255	+0.22(+1.05%)

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.