Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.73	14.97	14.53	14.88	1,614,509	+0.01(+0.04%)
Nov 26, 2008	14.71	14.88	14.47	14.88	2,369,017	-0.23(-1.53%)
Nov 25, 2008	15.45	15.52	14.83	15.11	4,249,636	-0.19(-1.23%)
Nov 24, 2008	14.60	15.52	14.52	15.30	7,046,072	+1.60(+11.67%)
Nov 21, 2008	13.70	13.75	12.89	13.70	8,076,457	+0.04(+0.32%)
Nov 20, 2008	14.78	14.90	13.59	13.66	6,210,294	-1.06(-7.20%)
Nov 19, 2008	16.09	16.24	14.69	14.72	5,824,601	-1.38(-8.56%)
Nov 18, 2008	15.84	16.28	15.60	16.09	2,549,564	+0.37(+2.33%)
Nov 17, 2008	16.10	16.24	15.69	15.73	2,782,351	-0.53(-3.28%)
Nov 14, 2008	16.68	16.95	16.23	16.26	3,195,157	-0.78(-4.58%)
Nov 13, 2008	16.06	17.04	15.57	17.04	4,451,069	+1.38(+8.79%)
Nov 12, 2008	16.16	16.28	15.62	15.66	2,714,248	-0.49(-3.03%)
Nov 11, 2008	16.21	16.44	15.95	16.15	2,554,404	+0.03(+0.17%)
Nov 10, 2008	16.58	16.72	15.92	16.13	2,106,001	-0.18(-1.09%)
Nov 07, 2008	15.69	16.36	15.66	16.30	3,269,812	+1.01(+6.58%)
Nov 06, 2008	16.12	16.34	15.18	15.30	3,732,906	-0.68(-4.24%)
Nov 05, 2008	16.47	16.84	15.97	15.98	3,189,957	-1.29(-7.48%)
Nov 04, 2008	17.07	17.42	16.92	17.27	2,318,651	+0.47(+2.82%)
Nov 03, 2008	16.78	16.98	16.64	16.79	2,209,355	-0.22(-1.30%)
Oct 31, 2008	16.43	17.16	16.40	17.01	2,976,136	+0.44(+2.66%)
Oct 30, 2008	16.44	16.64	15.85	16.57	3,105,290	-0.15(-0.90%)
Oct 29, 2008	16.67	17.18	16.43	16.72	4,034,304	+0.07(+0.42%)
Oct 28, 2008	15.40	16.65	14.89	16.65	5,358,040	+2.23(+15.48%)
Oct 27, 2008	14.46	14.95	14.39	14.42	2,982,049	-0.40(-2.72%)
Oct 24, 2008	14.24	15.32	14.23	14.82	4,284,761	-0.84(-5.39%)
Oct 23, 2008	15.99	16.47	14.82	15.67	6,909,704	+0.36(+2.32%)
Oct 22, 2008	15.85	15.91	15.15	15.31	2,033,555	-1.00(-6.10%)
Oct 21, 2008	16.59	16.75	16.23	16.31	1,701,428	-0.69(-4.08%)
Oct 20, 2008	16.46	17.00	16.34	17.00	3,163,563	+1.26(+8.00%)
Oct 17, 2008	15.65	16.43	15.54	15.74	6,003,666	+0.58(+3.80%)
Oct 16, 2008	15.01	15.18	14.30	15.17	6,220,678	+0.75(+5.23%)
Oct 15, 2008	15.43	15.46	14.30	14.42	2,739,040	-0.97(-6.30%)
Oct 14, 2008	15.74	15.81	15.04	15.38	4,024,294	-0.01(-0.07%)
Oct 13, 2008	14.38	15.40	14.36	15.39	2,726,161	+1.21(+8.54%)
Oct 10, 2008	13.91	14.57	13.39	14.18	8,422,755	-0.26(-1.79%)
Oct 09, 2008	15.53	15.72	14.37	14.44	4,340,428	-1.30(-8.27%)
Oct 08, 2008	16.20	16.54	15.65	15.74	4,863,432	-0.59(-3.62%)
Oct 07, 2008	17.46	17.52	16.34	16.34	4,167,233	-0.29(-1.75%)
Oct 06, 2008	17.42	17.54	16.04	16.63	5,199,793	-1.37(-7.60%)
Oct 03, 2008	18.20	18.47	17.93	17.99	3,169,090	+0.03(+0.15%)
Oct 02, 2008	18.14	18.23	17.90	17.97	3,114,664	-0.20(-1.10%)
Oct 01, 2008	17.90	18.24	17.77	18.17	2,776,177	+0.48(+2.71%)
Sep 30, 2008	17.51	17.74	17.44	17.69	2,984,371	+0.74(+4.35%)
Sep 29, 2008	17.76	17.87	16.76	16.95	4,343,523	-1.49(-8.06%)
Sep 26, 2008	18.39	18.48	18.23	18.43	0	+0.14(+0.76%)
Sep 25, 2008	18.20	18.42	18.14	18.29	2,169,931	+0.58(+3.28%)
Sep 24, 2008	17.79	17.86	17.50	17.71	2,261,075	-0.10(-0.54%)
Sep 23, 2008	18.09	18.34	17.74	17.81	3,421,032	-0.11(-0.60%)
Sep 22, 2008	18.43	18.43	17.92	17.92	2,181,405	-0.62(-3.34%)
Sep 19, 2008	18.21	18.54	17.89	18.54	0	+0.57(+3.17%)
Sep 18, 2008	17.96	18.06	17.44	17.97	4,481,646	+0.15(+0.85%)
Sep 17, 2008	18.43	18.48	17.79	17.82	5,842,264	-0.58(-3.16%)
Sep 16, 2008	18.55	18.71	18.14	18.40	2,794,631	-0.43(-2.26%)
Sep 15, 2008	18.97	19.08	18.78	18.82	3,496,523	-0.53(-2.73%)
Sep 12, 2008	18.91	19.35	18.84	19.35	2,874,920	+0.46(+2.45%)
Sep 11, 2008	18.69	18.91	18.61	18.89	3,330,178	-0.19(-0.99%)
Sep 10, 2008	19.15	19.29	18.98	19.08	6,954,343	+1.03(+5.73%)
Sep 09, 2008	18.13	18.23	18.01	18.04	5,730,254	+0.36(+2.01%)
Sep 08, 2008	17.89	17.89	17.46	17.69	3,312,436	-0.02(-0.12%)
Sep 05, 2008	17.86	17.88	17.54	17.71	0	-0.03(-0.15%)
Sep 04, 2008	18.34	18.35	17.69	17.74	3,521,854	-1.11(-5.88%)
Sep 03, 2008	18.81	18.84	18.64	18.84	2,407,879	-0.09(-0.48%)

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.