Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.58	20.03	19.47	19.91	75,218	+0.01(+0.04%)
Nov 26, 2008	18.35	19.96	18.35	19.90	219,559	+1.02(+5.43%)
Nov 25, 2008	18.77	18.92	17.91	18.88	269,208	+0.37(+2.00%)
Nov 24, 2008	16.75	18.52	16.62	18.51	341,732	+2.02(+12.22%)
Nov 21, 2008	15.69	16.56	14.91	16.49	374,372	+1.06(+6.86%)
Nov 20, 2008	16.25	16.86	15.31	15.43	341,959	-1.00(-6.08%)
Nov 19, 2008	17.94	18.47	16.38	16.43	190,562	-1.49(-8.31%)
Nov 18, 2008	19.09	19.72	17.60	17.92	343,966	-1.15(-6.05%)
Nov 17, 2008	19.78	20.52	19.01	19.08	204,535	-0.83(-4.15%)
Nov 14, 2008	20.28	21.22	19.65	19.90	211,385	-0.78(-3.75%)
Nov 13, 2008	19.11	20.94	18.01	20.68	342,106	+1.65(+8.64%)
Nov 12, 2008	19.47	19.95	18.92	19.03	221,426	-0.77(-3.87%)
Nov 11, 2008	19.89	20.64	18.96	19.80	235,553	-0.24(-1.20%)
Nov 10, 2008	20.39	20.62	19.33	20.04	200,184	+0.13(+0.65%)
Nov 07, 2008	20.05	20.28	19.34	19.91	188,239	+0.07(+0.35%)
Nov 06, 2008	20.28	20.77	19.64	19.84	285,478	-0.60(-2.95%)
Nov 05, 2008	22.14	23.10	20.15	20.45	528,171	-2.00(-8.90%)
Nov 04, 2008	22.53	23.10	21.96	22.45	178,980	+0.37(+1.68%)
Nov 03, 2008	22.61	23.10	21.68	22.07	301,928	-0.47(-2.06%)
Oct 31, 2008	21.51	22.88	20.65	22.54	237,514	+0.96(+4.43%)
Oct 30, 2008	20.40	21.65	19.89	21.58	352,666	+1.86(+9.43%)
Oct 29, 2008	18.51	20.52	17.67	19.72	491,330	+1.40(+7.61%)
Oct 28, 2008	17.19	18.40	16.41	18.33	307,741	+1.40(+8.30%)
Oct 27, 2008	17.18	17.99	16.25	16.92	307,642	-0.46(-2.63%)
Oct 24, 2008	16.29	17.97	16.29	17.38	220,616	-0.33(-1.85%)
Oct 23, 2008	18.21	18.47	17.10	17.71	613,042	-0.67(-3.66%)
Oct 22, 2008	19.20	19.55	17.77	18.38	309,584	-1.20(-6.12%)
Oct 21, 2008	19.34	20.19	18.72	19.58	543,950	-0.39(-1.94%)
Oct 20, 2008	19.67	20.00	18.92	19.96	203,101	+0.80(+4.18%)
Oct 17, 2008	19.49	20.12	18.69	19.16	282,767	-1.05(-5.20%)
Oct 16, 2008	19.16	20.37	18.09	20.21	280,531	+1.22(+6.44%)
Oct 15, 2008	20.52	21.54	18.94	18.99	408,544	-2.11(-10.00%)
Oct 14, 2008	22.04	22.21	20.67	21.10	523,717	-0.40(-1.88%)
Oct 13, 2008	20.27	21.70	19.47	21.51	530,815	+1.83(+9.33%)
Oct 10, 2008	17.48	19.95	15.77	19.67	807,935	+1.62(+8.97%)
Oct 09, 2008	19.81	20.11	17.67	18.05	362,187	-1.57(-7.99%)
Oct 08, 2008	18.83	20.26	18.23	19.62	547,481	+0.09(+0.44%)
Oct 07, 2008	20.76	21.36	19.41	19.53	348,564	-0.92(-4.50%)
Oct 06, 2008	19.84	20.51	18.80	20.46	808,977	+0.22(+1.06%)
Oct 03, 2008	21.27	21.92	19.95	20.24	646,868	-0.65(-3.13%)
Oct 02, 2008	23.25	23.25	20.72	20.89	623,625	-3.08(-12.86%)
Oct 01, 2008	23.23	24.25	22.76	23.98	400,180	+0.53(+2.24%)
Sep 30, 2008	22.61	23.66	22.20	23.45	368,723	+0.90(+4.01%)
Sep 29, 2008	23.84	23.84	22.43	22.55	406,538	-1.45(-6.03%)
Sep 26, 2008	24.64	24.78	23.45	24.00	923,130	-1.09(-4.33%)
Sep 25, 2008	25.87	25.87	24.76	25.08	313,268	+0.40(+1.64%)
Sep 24, 2008	24.99	26.73	24.20	24.68	503,334	-0.22(-0.86%)
Sep 23, 2008	25.67	26.20	24.87	24.89	378,968	-0.66(-2.60%)
Sep 22, 2008	26.08	26.36	25.41	25.55	328,954	-0.78(-2.94%)
Sep 19, 2008	27.51	27.72	25.36	26.33	1,021,574	+0.45(+1.73%)
Sep 18, 2008	26.66	27.08	24.62	25.88	893,410	-0.36(-1.38%)
Sep 17, 2008	27.63	27.63	26.22	26.24	508,691	-1.79(-6.39%)
Sep 16, 2008	27.29	28.80	27.04	28.04	404,318	+0.29(+1.06%)
Sep 15, 2008	27.57	28.57	27.50	27.74	409,989	-0.57(-2.01%)
Sep 12, 2008	28.17	28.48	27.67	28.31	230,126	+0.00(+0.00%)
Sep 11, 2008	28.30	29.01	27.56	28.31	402,357	-0.28(-0.96%)
Sep 10, 2008	28.59	28.91	28.11	28.59	221,891	+0.40(+1.44%)
Sep 09, 2008	29.48	29.85	28.03	28.18	224,750	-1.20(-4.08%)
Sep 08, 2008	29.23	29.44	28.68	29.38	148,116	+0.83(+2.90%)
Sep 05, 2008	28.78	29.09	27.96	28.55	192,042	-0.36(-1.25%)
Sep 04, 2008	29.91	30.02	28.70	28.91	248,290	-1.21(-4.00%)
Sep 03, 2008	30.41	30.70	29.85	30.12	221,017	-0.29(-0.96%)

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.