Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.56	16.95	16.47	16.87	1,733,997	+0.46(+2.78%)
Nov 26, 2008	16.30	16.52	16.04	16.41	4,052,541	-0.43(-2.56%)
Nov 25, 2008	16.89	17.04	16.56	16.84	3,617,289	-0.11(-0.64%)
Nov 24, 2008	16.44	17.24	16.31	16.95	3,779,189	+0.86(+5.36%)
Nov 21, 2008	16.09	16.14	15.19	16.09	4,935,934	+0.15(+0.95%)
Nov 20, 2008	16.95	16.99	15.88	15.94	4,194,573	-1.23(-7.16%)
Nov 19, 2008	18.10	18.32	17.16	17.17	3,797,694	-1.05(-5.78%)
Nov 18, 2008	17.94	18.40	17.74	18.22	2,975,244	+0.78(+4.49%)
Nov 17, 2008	17.71	17.85	17.34	17.44	2,702,670	-0.32(-1.79%)
Nov 14, 2008	17.95	18.35	17.66	17.76	0	-0.48(-2.63%)
Nov 13, 2008	17.49	18.26	17.02	18.24	4,458,742	+0.39(+2.20%)
Nov 12, 2008	18.29	18.43	17.77	17.84	3,612,669	-0.76(-4.11%)
Nov 11, 2008	18.67	18.90	18.33	18.61	2,704,671	+0.19(+1.04%)
Nov 10, 2008	18.73	18.78	18.22	18.42	3,230,661	-0.41(-2.16%)
Nov 07, 2008	18.47	18.90	18.42	18.82	0	+0.97(+5.46%)
Nov 06, 2008	18.44	18.64	17.73	17.85	3,497,486	-0.25(-1.41%)
Nov 05, 2008	18.69	19.11	18.10	18.10	3,882,646	-1.58(-8.04%)
Nov 04, 2008	19.29	19.77	19.20	19.69	4,173,187	+0.51(+2.66%)
Nov 03, 2008	19.09	19.38	18.82	19.18	2,924,456	+0.22(+1.16%)
Oct 31, 2008	18.93	19.26	18.70	18.96	3,263,154	+0.39(+2.11%)
Oct 30, 2008	18.73	18.81	17.69	18.56	5,822,436	+0.28(+1.55%)
Oct 29, 2008	18.23	18.91	18.13	18.28	4,006,626	-0.37(-2.00%)
Oct 28, 2008	18.11	18.73	17.52	18.65	6,272,032	+0.85(+4.76%)
Oct 27, 2008	17.53	18.23	17.34	17.80	6,492,552	+0.30(+1.71%)
Oct 24, 2008	16.94	17.79	16.92	17.51	0	-0.67(-3.69%)
Oct 23, 2008	18.02	18.50	17.57	18.18	6,082,287	+0.24(+1.37%)
Oct 22, 2008	18.52	18.52	17.74	17.93	6,830,399	-0.59(-3.20%)
Oct 21, 2008	18.80	19.09	18.41	18.52	3,921,887	-1.06(-5.43%)
Oct 20, 2008	18.76	19.59	18.66	19.59	4,663,115	+0.51(+2.70%)
Oct 17, 2008	18.82	19.71	18.76	19.07	0	+0.64(+3.48%)
Oct 16, 2008	18.00	18.43	17.53	18.43	6,681,799	+0.63(+3.52%)
Oct 15, 2008	18.98	19.00	17.73	17.80	4,424,935	-1.05(-5.58%)
Oct 14, 2008	19.36	19.43	18.53	18.86	5,553,406	-0.24(-1.28%)
Oct 13, 2008	17.72	19.10	17.69	19.10	5,444,739	+1.92(+11.17%)
Oct 10, 2008	17.03	17.62	16.09	17.18	0	-0.16(-0.93%)
Oct 09, 2008	19.05	19.14	17.29	17.34	7,621,461	-1.81(-9.44%)
Oct 08, 2008	19.66	20.15	19.14	19.15	7,984,030	-1.01(-5.01%)
Oct 07, 2008	21.07	21.09	20.04	20.16	7,682,406	-0.13(-0.63%)
Oct 06, 2008	20.93	20.98	19.60	20.29	7,873,415	-0.57(-2.75%)
Oct 03, 2008	21.07	21.43	20.77	20.86	0	-0.08(-0.40%)
Oct 02, 2008	21.49	21.56	20.93	20.94	3,364,279	-0.31(-1.45%)
Oct 01, 2008	21.00	21.34	20.63	21.25	3,654,643	-0.03(-0.16%)
Sep 30, 2008	21.54	21.55	20.87	21.29	4,086,619	+0.68(+3.28%)
Sep 29, 2008	21.48	21.55	20.32	20.61	5,505,848	-1.40(-6.34%)
Sep 26, 2008	21.97	22.16	21.84	22.01	0	+0.24(+1.10%)
Sep 25, 2008	21.82	22.03	21.67	21.77	2,436,879	+0.16(+0.73%)
Sep 24, 2008	21.81	21.84	21.45	21.61	2,904,075	-0.43(-1.96%)
Sep 23, 2008	21.94	22.06	21.57	22.04	2,230,084	+0.51(+2.39%)
Sep 22, 2008	21.76	21.82	21.47	21.53	2,982,821	-0.28(-1.28%)
Sep 19, 2008	21.60	21.90	21.49	21.81	0	+0.40(+1.85%)
Sep 18, 2008	21.11	21.51	20.93	21.41	5,311,299	+0.41(+1.96%)
Sep 17, 2008	21.15	21.33	20.97	21.00	5,276,702	-0.15(-0.69%)
Sep 16, 2008	21.18	21.20	20.85	21.15	6,508,062	-0.33(-1.53%)
Sep 15, 2008	21.14	21.73	21.11	21.47	3,943,680	-0.19(-0.88%)
Sep 12, 2008	21.24	21.72	21.18	21.66	0	+0.00(+0.02%)
Sep 11, 2008	21.51	21.66	21.38	21.66	4,872,921	-0.14(-0.63%)
Sep 10, 2008	21.86	22.02	21.76	21.80	4,953,408	+0.26(+1.21%)
Sep 09, 2008	21.71	21.85	21.49	21.54	5,921,831	-0.01(-0.05%)
Sep 08, 2008	21.76	21.97	20.87	21.55	6,855,794	-0.63(-2.85%)
Sep 05, 2008	22.28	22.35	21.91	22.18	0	+0.07(+0.31%)
Sep 04, 2008	22.54	22.54	22.07	22.11	2,773,690	-0.52(-2.32%)
Sep 03, 2008	22.64	22.73	22.40	22.63	2,937,210	-0.39(-1.70%)

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.