Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.79	15.18	14.46	15.18	632,728	+0.35(+2.36%)
Nov 26, 2008	14.20	14.96	14.04	14.83	1,713,003	+0.41(+2.84%)
Nov 25, 2008	14.33	14.51	13.63	14.42	1,748,961	+0.09(+0.63%)
Nov 24, 2008	13.54	14.45	13.14	14.33	2,749,621	+1.00(+7.50%)
Nov 21, 2008	13.53	13.62	12.23	13.33	3,734,744	+0.01(+0.08%)
Nov 20, 2008	14.03	14.23	13.31	13.32	3,188,624	-0.91(-6.39%)
Nov 19, 2008	15.20	15.60	14.10	14.23	3,073,700	-0.95(-6.26%)
Nov 18, 2008	16.04	16.31	14.76	15.18	3,436,636	-0.84(-5.24%)
Nov 17, 2008	16.03	16.67	15.80	16.02	1,519,531	-0.15(-0.93%)
Nov 14, 2008	16.14	16.90	15.97	16.17	0	-0.23(-1.40%)
Nov 13, 2008	15.72	16.70	14.71	16.40	3,142,949	+0.80(+5.13%)
Nov 12, 2008	16.96	17.10	15.56	15.60	1,571,317	-1.56(-9.09%)
Nov 11, 2008	17.36	17.64	16.74	17.16	1,996,121	-0.31(-1.77%)
Nov 10, 2008	17.92	18.23	17.13	17.47	1,675,941	-0.12(-0.68%)
Nov 07, 2008	17.20	17.66	17.05	17.59	0	+0.58(+3.41%)
Nov 06, 2008	17.36	17.47	16.61	17.01	2,297,801	-0.42(-2.41%)
Nov 05, 2008	18.38	18.50	17.35	17.43	2,447,083	-1.12(-6.04%)
Nov 04, 2008	18.50	18.63	18.02	18.55	1,662,637	+0.33(+1.81%)
Nov 03, 2008	18.30	18.40	17.87	18.22	2,189,892	-0.06(-0.33%)
Oct 31, 2008	17.92	18.76	17.86	18.28	2,559,848	+0.02(+0.11%)
Oct 30, 2008	17.84	18.58	17.50	18.26	4,022,460	+0.83(+4.76%)
Oct 29, 2008	17.61	18.05	17.08	17.43	3,449,175	-0.25(-1.41%)
Oct 28, 2008	16.82	17.76	16.34	17.68	2,709,976	+1.28(+7.80%)
Oct 27, 2008	16.19	17.94	15.76	16.40	5,586,325	-0.13(-0.79%)
Oct 24, 2008	14.45	16.87	14.21	16.53	4,941,087	+1.13(+7.34%)
Oct 23, 2008	17.47	17.47	14.37	15.40	5,106,825	-0.96(-5.87%)
Oct 22, 2008	16.91	16.92	16.01	16.36	2,233,913	-0.65(-3.82%)
Oct 21, 2008	17.43	17.58	16.96	17.01	1,733,385	-0.67(-3.79%)
Oct 20, 2008	16.50	17.70	16.30	17.68	2,105,350	+1.39(+8.53%)
Oct 17, 2008	16.24	16.98	15.80	16.29	0	-0.40(-2.40%)
Oct 16, 2008	16.74	17.22	15.60	16.69	4,389,899	-0.02(-0.12%)
Oct 15, 2008	18.01	18.51	16.71	16.71	4,457,678	-1.50(-8.24%)
Oct 14, 2008	17.49	18.64	17.46	18.21	3,643,287	+1.07(+6.24%)
Oct 13, 2008	16.24	17.14	16.16	17.14	4,892,065	+1.33(+8.41%)
Oct 10, 2008	16.89	17.19	14.90	15.81	0	-1.49(-8.61%)
Oct 09, 2008	18.45	18.78	17.30	17.30	1,867,090	-0.97(-5.31%)
Oct 08, 2008	17.16	19.06	17.15	18.27	2,621,193	+0.57(+3.22%)
Oct 07, 2008	18.95	19.27	17.64	17.70	2,176,360	-1.28(-6.74%)
Oct 06, 2008	20.12	20.12	18.21	18.98	2,705,675	-1.62(-7.86%)
Oct 03, 2008	21.06	21.63	20.31	20.60	0	-0.21(-1.01%)
Oct 02, 2008	21.40	21.49	20.56	20.81	1,758,992	-0.84(-3.88%)
Oct 01, 2008	22.00	22.14	21.43	21.65	1,711,906	-0.40(-1.81%)
Sep 30, 2008	21.40	22.14	20.84	22.05	2,486,628	+0.94(+4.45%)
Sep 29, 2008	22.71	22.73	20.50	21.11	1,735,603	-1.96(-8.50%)
Sep 26, 2008	22.79	23.14	22.46	23.07	0	+0.06(+0.26%)
Sep 25, 2008	22.20	23.19	22.08	23.01	1,094,440	+0.88(+3.98%)
Sep 24, 2008	22.64	22.69	21.90	22.13	2,298,957	-0.51(-2.25%)
Sep 23, 2008	22.86	23.50	22.47	22.64	1,177,685	-0.61(-2.62%)
Sep 22, 2008	23.84	24.16	23.08	23.25	897,967	-0.68(-2.84%)
Sep 19, 2008	23.33	24.82	23.33	23.93	0	+0.85(+3.68%)
Sep 18, 2008	22.60	23.25	21.90	23.08	3,472,294	+0.78(+3.50%)
Sep 17, 2008	22.67	22.86	21.99	22.30	1,781,076	-0.60(-2.62%)
Sep 16, 2008	21.76	23.16	21.40	22.90	2,375,680	+1.05(+4.81%)
Sep 15, 2008	23.72	23.76	20.93	21.85	5,210,697	-2.41(-9.93%)
Sep 12, 2008	24.08	24.45	23.92	24.26	0	-0.16(-0.66%)
Sep 11, 2008	24.39	24.50	23.86	24.42	1,338,275	-0.21(-0.85%)
Sep 10, 2008	24.54	24.79	24.24	24.63	1,243,850	+0.27(+1.11%)
Sep 09, 2008	25.43	25.72	24.33	24.36	1,511,470	-1.14(-4.47%)
Sep 08, 2008	25.05	25.54	24.83	25.50	1,508,090	+0.81(+3.28%)
Sep 05, 2008	24.58	24.76	24.04	24.69	0	-0.07(-0.28%)
Sep 04, 2008	25.35	25.47	24.73	24.76	1,118,798	-0.78(-3.05%)
Sep 03, 2008	26.12	26.12	25.38	25.54	1,520,456	-0.48(-1.84%)

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.