Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.48	19.76	18.98	19.40	205,357	+0.08(+0.40%)
Nov 26, 2008	17.66	19.46	17.08	19.32	586,215	+1.41(+7.90%)
Nov 25, 2008	17.35	17.93	17.03	17.91	867,391	+0.83(+4.85%)
Nov 24, 2008	16.12	17.29	16.03	17.08	698,352	+1.14(+7.14%)
Nov 21, 2008	15.27	15.97	14.37	15.94	635,918	+0.92(+6.14%)
Nov 20, 2008	16.16	16.72	14.84	15.02	743,463	-1.48(-8.99%)
Nov 19, 2008	17.90	18.13	16.36	16.50	514,357	-1.39(-7.76%)
Nov 18, 2008	18.41	18.91	17.32	17.89	690,347	-0.43(-2.35%)
Nov 17, 2008	18.72	19.19	18.11	18.32	481,336	-0.65(-3.41%)
Nov 14, 2008	19.61	20.13	18.91	18.97	0	-1.07(-5.34%)
Nov 13, 2008	19.15	20.07	17.54	20.04	885,556	+1.04(+5.49%)
Nov 12, 2008	20.13	20.13	18.83	18.99	495,160	-1.41(-6.89%)
Nov 11, 2008	20.29	21.14	19.85	20.40	516,972	-0.24(-1.17%)
Nov 10, 2008	21.22	21.89	20.14	20.64	507,895	-0.53(-2.52%)
Nov 07, 2008	21.17	21.43	20.57	21.17	0	+0.21(+0.99%)
Nov 06, 2008	21.49	21.97	20.85	20.97	513,242	-0.75(-3.45%)
Nov 05, 2008	23.35	23.66	21.62	21.72	648,280	-1.73(-7.39%)
Nov 04, 2008	23.69	23.69	22.67	23.45	633,741	+0.09(+0.41%)
Nov 03, 2008	22.68	23.47	22.52	23.35	494,535	+0.57(+2.50%)
Oct 31, 2008	21.98	22.85	21.35	22.79	0	+0.80(+3.65%)
Oct 30, 2008	21.67	22.23	21.18	21.98	541,790	+0.92(+4.38%)
Oct 29, 2008	19.75	22.41	18.12	21.06	1,076,984	+0.40(+1.92%)
Oct 28, 2008	18.51	20.72	18.03	20.66	804,716	+2.26(+12.27%)
Oct 27, 2008	18.97	19.83	18.40	18.41	498,881	-0.89(-4.60%)
Oct 24, 2008	18.66	19.85	18.38	19.29	0	-0.24(-1.24%)
Oct 23, 2008	20.85	20.99	18.21	19.54	870,045	-1.12(-5.43%)
Oct 22, 2008	21.01	21.29	19.94	20.66	623,019	-0.77(-3.58%)
Oct 21, 2008	22.18	23.13	21.34	21.42	690,401	-1.37(-6.01%)
Oct 20, 2008	21.96	22.82	21.60	22.79	477,756	+0.99(+4.55%)
Oct 17, 2008	22.41	24.14	21.68	21.80	0	-1.34(-5.77%)
Oct 16, 2008	21.60	23.21	20.72	23.14	867,508	+1.59(+7.36%)
Oct 15, 2008	23.62	23.62	21.40	21.55	493,047	-2.47(-10.27%)
Oct 14, 2008	25.54	25.66	22.81	24.02	735,515	-0.78(-3.16%)
Oct 13, 2008	24.57	25.14	23.78	24.80	903,145	+0.91(+3.79%)
Oct 10, 2008	20.58	24.55	19.54	23.90	0	+2.32(+10.75%)
Oct 09, 2008	22.10	22.66	20.99	21.58	1,316,283	-0.39(-1.77%)
Oct 08, 2008	21.39	23.27	21.12	21.97	984,155	-0.09(-0.43%)
Oct 07, 2008	23.23	23.68	22.03	22.06	1,211,228	-1.06(-4.59%)
Oct 06, 2008	21.60	23.48	20.85	23.12	1,363,448	+1.20(+5.47%)
Oct 03, 2008	23.16	23.66	21.88	21.92	0	-0.73(-3.23%)
Oct 02, 2008	23.97	24.10	22.43	22.66	748,360	-1.47(-6.08%)
Oct 01, 2008	23.33	24.39	23.19	24.12	643,236	+0.54(+2.30%)
Sep 30, 2008	23.85	23.85	23.04	23.58	415,848	+0.22(+0.92%)
Sep 29, 2008	25.73	25.78	23.36	23.36	1,503,860	-2.87(-10.94%)
Sep 26, 2008	26.04	26.33	24.65	26.23	0	-0.22(-0.81%)
Sep 25, 2008	25.43	26.79	25.43	26.45	626,723	+1.09(+4.32%)
Sep 24, 2008	26.20	26.46	25.35	25.35	548,831	-0.74(-2.84%)
Sep 23, 2008	26.70	27.08	25.98	26.10	591,302	-0.54(-2.04%)
Sep 22, 2008	27.44	27.54	26.53	26.64	590,121	-1.13(-4.07%)
Sep 19, 2008	27.16	28.45	25.11	27.77	0	+1.16(+4.37%)
Sep 18, 2008	25.44	27.19	24.99	26.60	1,080,648	+1.43(+5.68%)
Sep 17, 2008	25.33	25.33	24.18	25.17	1,184,361	-0.30(-1.18%)
Sep 16, 2008	24.13	25.64	24.13	25.48	948,061	+0.82(+3.32%)
Sep 15, 2008	24.42	25.50	24.17	24.66	723,340	-0.50(-1.99%)
Sep 12, 2008	25.18	25.44	24.85	25.16	0	-0.12(-0.48%)
Sep 11, 2008	24.57	25.50	24.17	25.28	704,591	+0.47(+1.88%)
Sep 10, 2008	24.54	25.00	23.78	24.81	790,044	+0.65(+2.68%)
Sep 09, 2008	24.59	25.41	24.16	24.16	589,854	-0.59(-2.40%)
Sep 08, 2008	24.66	25.03	24.29	24.76	650,671	+0.59(+2.43%)
Sep 05, 2008	24.05	24.60	23.63	24.17	0	-0.03(-0.11%)
Sep 04, 2008	24.75	24.83	23.92	24.20	614,158	-0.72(-2.91%)
Sep 03, 2008	24.76	25.35	24.60	24.92	572,435	+0.22(+0.91%)

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.