Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.31	18.75	18.22	18.75	826,281	+0.28(+1.53%)
Nov 26, 2008	17.10	18.53	17.10	18.46	1,143,687	+0.95(+5.43%)
Nov 25, 2008	17.48	17.55	16.97	17.51	1,760,651	+0.23(+1.31%)
Nov 24, 2008	16.50	17.46	16.35	17.29	2,211,290	+1.00(+6.16%)
Nov 21, 2008	15.72	16.37	14.93	16.28	2,419,075	+0.87(+5.63%)
Nov 20, 2008	16.32	16.70	15.39	15.42	1,104,804	-1.03(-6.26%)
Nov 19, 2008	17.71	17.91	16.45	16.45	439,345	-1.29(-7.28%)
Nov 18, 2008	17.88	18.23	17.22	17.74	527,934	-0.22(-1.24%)
Nov 17, 2008	18.01	18.43	17.86	17.96	445,132	-0.19(-1.06%)
Nov 14, 2008	18.90	19.16	18.11	18.15	412,589	-1.18(-6.09%)
Nov 13, 2008	17.99	19.33	17.12	19.33	1,188,785	+1.33(+7.36%)
Nov 12, 2008	18.69	18.81	17.97	18.00	545,952	-1.00(-5.25%)
Nov 11, 2008	19.13	19.55	18.86	19.00	717,314	-0.46(-2.35%)
Nov 10, 2008	20.15	20.35	19.24	19.46	767,210	-0.30(-1.52%)
Nov 07, 2008	19.75	20.01	19.36	19.76	280,385	+0.21(+1.06%)
Nov 06, 2008	20.08	20.30	19.55	19.55	380,025	-0.67(-3.31%)
Nov 05, 2008	21.14	21.21	20.19	20.22	332,779	-1.10(-5.17%)
Nov 04, 2008	21.59	21.59	20.93	21.32	542,906	+0.33(+1.56%)
Nov 03, 2008	20.98	21.25	20.83	21.00	745,868	-0.03(-0.15%)
Oct 31, 2008	20.27	21.16	19.89	21.03	490,244	+0.82(+4.08%)
Oct 30, 2008	19.86	20.32	19.54	20.20	335,564	+0.92(+4.75%)
Oct 29, 2008	19.18	20.06	18.73	19.29	355,674	+0.34(+1.79%)
Oct 28, 2008	18.22	18.95	17.40	18.95	488,792	+1.23(+6.94%)
Oct 27, 2008	18.02	18.72	17.72	17.72	394,036	-0.86(-4.65%)
Oct 24, 2008	18.05	18.93	17.82	18.58	610,782	-0.75(-3.86%)
Oct 23, 2008	19.97	20.02	18.39	19.33	696,114	-0.44(-2.23%)
Oct 22, 2008	20.47	20.62	19.45	19.77	360,509	-1.16(-5.56%)
Oct 21, 2008	21.41	21.59	20.89	20.93	385,527	-0.62(-2.87%)
Oct 20, 2008	20.97	21.57	20.80	21.55	296,865	+0.91(+4.39%)
Oct 17, 2008	20.19	21.69	19.95	20.64	750,859	-0.43(-2.03%)
Oct 16, 2008	20.31	21.07	19.18	21.07	536,941	+1.05(+5.25%)
Oct 15, 2008	21.41	21.92	19.90	20.02	349,325	-1.77(-8.10%)
Oct 14, 2008	23.47	23.79	21.52	21.79	696,793	-0.71(-3.14%)
Oct 13, 2008	21.90	22.53	21.36	22.49	476,744	+1.84(+8.92%)
Oct 10, 2008	18.71	21.15	18.60	20.65	985,250	+0.51(+2.54%)
Oct 09, 2008	22.00	22.31	20.11	20.14	1,148,350	-1.57(-7.23%)
Oct 08, 2008	21.10	22.59	21.10	21.71	880,333	-0.44(-1.97%)
Oct 07, 2008	23.87	23.87	22.04	22.14	705,380	-1.37(-5.82%)
Oct 06, 2008	23.51	23.81	22.18	23.51	926,464	-0.71(-2.92%)
Oct 03, 2008	25.05	25.47	24.18	24.22	511,670	-0.65(-2.61%)
Oct 02, 2008	26.01	26.32	24.73	24.87	505,609	-1.38(-5.25%)
Oct 01, 2008	26.38	26.88	26.02	26.25	8,971,419	-0.53(-1.97%)
Sep 30, 2008	26.44	26.77	25.44	26.77	845,065	+1.02(+3.96%)
Sep 29, 2008	26.93	27.27	25.63	25.75	868,891	-1.74(-6.31%)
Sep 26, 2008	26.91	27.49	26.48	27.49	0	+0.01(+0.04%)
Sep 25, 2008	27.35	27.72	27.07	27.48	304,511	+0.17(+0.61%)
Sep 24, 2008	27.67	27.75	27.19	27.31	282,213	-0.40(-1.43%)
Sep 23, 2008	27.99	28.28	27.69	27.71	570,007	-0.41(-1.47%)
Sep 22, 2008	28.93	29.41	28.07	28.12	659,259	-0.92(-3.17%)
Sep 19, 2008	218.00	29.04	28.78	29.04	0	+0.76(+2.68%)
Sep 18, 2008	27.38	28.30	26.54	28.28	970,073	+1.50(+5.62%)
Sep 17, 2008	27.36	27.46	26.70	26.78	1,127,185	-0.95(-3.44%)
Sep 16, 2008	26.47	27.76	26.16	27.73	1,543,439	+0.58(+2.15%)
Sep 15, 2008	27.31	27.94	27.03	27.15	719,818	-0.91(-3.23%)
Sep 12, 2008	27.86	28.21	27.77	28.06	672,552	-0.09(-0.31%)
Sep 11, 2008	27.82	28.16	27.40	28.14	726,823	+0.17(+0.59%)
Sep 10, 2008	27.93	28.20	27.59	27.98	866,154	+0.34(+1.23%)
Sep 09, 2008	28.59	28.71	27.62	27.64	510,189	-0.88(-3.07%)
Sep 08, 2008	28.99	29.55	28.20	28.51	479,673	+0.48(+1.71%)
Sep 05, 2008	28.12	28.20	27.51	28.04	0	-0.10(-0.37%)
Sep 04, 2008	28.60	28.76	27.97	28.14	653,812	-0.75(-2.61%)
Sep 03, 2008	28.92	29.22	28.75	28.89	975,321	-0.05(-0.18%)

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.