Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.12	18.69	18.12	18.69	247,367	+0.39(+2.13%)
Nov 26, 2008	17.48	18.51	16.52	18.30	949,861	+0.93(+5.33%)
Nov 25, 2008	16.86	17.45	16.39	17.37	804,172	+0.60(+3.59%)
Nov 24, 2008	15.63	17.14	15.43	16.77	1,240,998	+1.06(+6.78%)
Nov 21, 2008	15.12	15.71	14.38	15.71	1,040,033	+0.84(+5.63%)
Nov 20, 2008	16.03	16.46	14.80	14.87	1,200,163	-1.35(-8.32%)
Nov 19, 2008	17.18	17.62	16.18	16.22	830,978	-0.99(-5.76%)
Nov 18, 2008	17.19	17.49	16.66	17.21	1,022,046	+0.06(+0.33%)
Nov 17, 2008	16.98	17.67	16.76	17.15	767,886	-0.05(-0.28%)
Nov 14, 2008	17.88	18.24	17.02	17.20	0	-0.97(-5.32%)
Nov 13, 2008	17.07	18.17	15.90	18.17	1,225,809	+1.32(+7.81%)
Nov 12, 2008	17.59	17.60	16.60	16.85	908,942	-1.10(-6.11%)
Nov 11, 2008	17.95	18.54	17.56	17.95	780,919	-0.17(-0.94%)
Nov 10, 2008	18.66	18.89	17.98	18.12	861,042	-0.17(-0.93%)
Nov 07, 2008	17.72	18.29	17.65	18.29	0	+0.76(+4.36%)
Nov 06, 2008	18.35	18.68	17.36	17.53	960,468	-0.98(-5.31%)
Nov 05, 2008	18.75	19.17	18.46	18.51	863,808	-0.52(-2.73%)
Nov 04, 2008	19.22	19.28	18.66	19.03	777,956	+0.21(+1.12%)
Nov 03, 2008	18.83	19.02	18.61	18.82	866,425	-0.02(-0.09%)
Oct 31, 2008	18.43	19.19	18.24	18.84	0	+0.33(+1.80%)
Oct 30, 2008	17.44	18.56	17.39	18.50	933,505	+1.53(+9.00%)
Oct 29, 2008	17.02	17.67	16.88	16.98	1,552,452	-0.07(-0.43%)
Oct 28, 2008	15.64	17.06	15.21	17.05	912,600	+1.46(+9.38%)
Oct 27, 2008	16.07	16.42	15.59	15.59	1,022,976	-0.67(-4.15%)
Oct 24, 2008	15.46	16.58	15.46	16.26	0	-0.44(-2.63%)
Oct 23, 2008	17.80	17.93	16.07	16.70	1,495,777	-0.90(-5.12%)
Oct 22, 2008	18.28	18.38	17.03	17.60	1,746,143	-1.08(-5.79%)
Oct 21, 2008	18.59	19.71	18.59	18.68	1,683,852	-0.17(-0.91%)
Oct 20, 2008	19.36	19.95	18.49	18.85	1,449,502	-0.01(-0.04%)
Oct 17, 2008	18.59	19.75	18.10	18.86	0	-0.20(-1.07%)
Oct 16, 2008	17.94	19.13	17.14	19.06	1,151,544	+0.56(+3.03%)
Oct 15, 2008	20.23	20.36	18.50	18.50	733,498	-2.20(-10.64%)
Oct 14, 2008	21.93	21.94	20.23	20.71	1,142,768	-0.41(-1.92%)
Oct 13, 2008	20.41	21.11	20.10	21.11	882,211	+1.41(+7.13%)
Oct 10, 2008	18.20	20.04	17.66	19.71	0	+0.80(+4.21%)
Oct 09, 2008	20.21	20.41	18.84	18.91	1,267,621	-1.15(-5.75%)
Oct 08, 2008	19.77	20.88	19.39	20.06	1,003,107	-0.27(-1.32%)
Oct 07, 2008	22.06	22.12	20.33	20.33	1,805,677	-1.32(-6.08%)
Oct 06, 2008	22.71	22.71	20.14	21.65	2,024,735	-1.79(-7.63%)
Oct 03, 2008	24.30	24.92	23.42	23.44	0	-0.52(-2.17%)
Oct 02, 2008	25.05	25.56	23.70	23.96	740,474	-0.94(-3.79%)
Oct 01, 2008	24.97	25.22	24.56	24.90	679,317	-0.31(-1.23%)
Sep 30, 2008	25.61	25.75	24.99	25.21	1,292,028	+0.11(+0.42%)
Sep 29, 2008	25.99	26.00	24.66	25.10	1,111,286	-1.42(-5.36%)
Sep 26, 2008	26.05	26.59	25.80	26.52	0	+0.02(+0.06%)
Sep 25, 2008	26.00	26.75	25.80	26.51	732,524	+0.64(+2.48%)
Sep 24, 2008	26.20	26.29	25.62	25.87	441,549	-0.39(-1.49%)
Sep 23, 2008	26.86	27.09	26.17	26.26	750,708	-0.61(-2.27%)
Sep 22, 2008	27.09	27.18	26.62	26.87	775,329	-0.44(-1.61%)
Sep 19, 2008	27.13	27.59	26.48	27.30	0	+1.50(+5.83%)
Sep 18, 2008	24.67	26.22	24.47	25.80	2,230,257	+1.42(+5.83%)
Sep 17, 2008	25.92	26.05	24.38	24.38	2,753,370	-0.90(-3.57%)
Sep 16, 2008	25.12	25.72	24.44	25.28	2,355,361	-0.21(-0.83%)
Sep 15, 2008	25.60	26.68	25.35	25.49	2,180,263	-1.00(-3.77%)
Sep 12, 2008	26.97	26.99	26.17	26.49	0	-0.63(-2.34%)
Sep 11, 2008	27.00	27.64	26.51	27.13	1,098,683	-0.35(-1.27%)
Sep 10, 2008	27.57	27.77	26.95	27.48	734,865	+0.12(+0.45%)
Sep 09, 2008	28.44	28.50	27.26	27.35	872,563	-1.14(-3.99%)
Sep 08, 2008	29.10	29.31	27.89	28.49	692,244	+0.28(+0.98%)
Sep 05, 2008	28.17	28.35	27.77	28.21	0	-0.20(-0.71%)
Sep 04, 2008	29.73	29.73	28.32	28.42	648,603	-1.54(-5.15%)
Sep 03, 2008	29.93	30.25	29.58	29.96	478,080	+0.05(+0.16%)

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.