Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.68	21.58	20.68	21.37	4,373,467	+0.80(+3.89%)
Nov 26, 2008	20.28	20.60	19.91	20.57	9,408,987	+0.04(+0.21%)
Nov 25, 2008	20.58	20.87	19.91	20.52	10,381,970	+0.45(+2.24%)
Nov 24, 2008	19.33	20.50	19.09	20.07	12,539,312	+1.03(+5.42%)
Nov 21, 2008	18.91	19.13	17.91	19.04	15,899,630	+0.33(+1.74%)
Nov 20, 2008	19.54	20.18	18.51	18.71	12,733,391	-0.94(-4.78%)
Nov 19, 2008	20.75	21.25	19.46	19.65	11,449,736	-1.21(-5.79%)
Nov 18, 2008	20.58	20.86	19.73	20.86	10,519,100	+0.76(+3.77%)
Nov 17, 2008	19.84	20.60	19.71	20.10	10,292,279	+0.04(+0.22%)
Nov 14, 2008	20.51	21.20	20.05	20.06	0	-1.29(-6.04%)
Nov 13, 2008	20.17	21.58	19.87	21.35	20,840,970	+1.33(+6.66%)
Nov 12, 2008	20.80	20.91	19.93	20.01	9,846,895	-0.94(-4.51%)
Nov 11, 2008	21.35	21.75	20.75	20.96	8,042,258	-0.56(-2.58%)
Nov 10, 2008	21.45	21.90	21.23	21.51	9,411,641	+0.41(+1.96%)
Nov 07, 2008	20.29	21.21	20.29	21.10	6,521,738	+0.82(+4.05%)
Nov 06, 2008	20.91	21.08	20.11	20.28	10,449,466	-0.55(-2.64%)
Nov 05, 2008	21.43	21.86	20.70	20.83	9,494,973	-0.86(-3.95%)
Nov 04, 2008	21.44	21.99	20.76	21.69	12,624,789	+0.70(+3.35%)
Nov 03, 2008	21.25	21.31	20.69	20.98	7,782,758	+0.12(+0.56%)
Oct 31, 2008	20.13	21.32	20.13	20.87	11,142,337	+0.61(+3.02%)
Oct 30, 2008	20.34	20.42	19.90	20.26	11,934,016	+0.49(+2.50%)
Oct 29, 2008	20.56	20.77	19.64	19.76	14,878,929	-0.83(-4.04%)
Oct 28, 2008	19.17	20.65	18.45	20.60	13,508,900	+1.84(+9.80%)
Oct 27, 2008	19.31	20.11	18.76	18.76	12,199,394	-0.82(-4.19%)
Oct 24, 2008	19.74	20.24	19.21	19.58	11,708,854	-1.08(-5.23%)
Oct 23, 2008	20.97	20.98	19.29	20.66	14,148,107	+0.85(+4.27%)
Oct 22, 2008	20.74	20.75	19.37	19.81	10,813,763	-0.97(-4.66%)
Oct 21, 2008	20.80	21.37	20.39	20.78	12,533,342	-0.26(-1.23%)
Oct 20, 2008	20.09	21.04	19.60	21.04	14,666,683	+1.17(+5.90%)
Oct 17, 2008	20.54	21.05	19.83	19.87	14,848,084	-1.35(-6.34%)
Oct 16, 2008	20.17	21.38	19.44	21.21	16,690,461	+1.14(+5.65%)
Oct 15, 2008	21.38	21.59	19.70	20.08	17,184,508	-1.48(-6.87%)
Oct 14, 2008	22.98	23.17	21.33	21.56	17,250,448	-0.57(-2.57%)
Oct 13, 2008	20.06	22.21	19.87	22.13	13,429,918	+2.78(+14.35%)
Oct 10, 2008	19.72	20.60	18.05	19.35	0	-1.15(-5.60%)
Oct 09, 2008	23.19	23.35	20.02	20.50	22,421,490	-2.89(-12.35%)
Oct 08, 2008	23.90	24.37	23.24	23.38	14,212,333	-0.44(-1.84%)
Oct 07, 2008	24.38	24.66	23.77	23.82	20,204,960	+0.12(+0.49%)
Oct 06, 2008	25.07	25.11	22.88	23.70	30,777,020	-1.78(-7.00%)
Oct 03, 2008	26.59	26.59	25.44	25.49	0	-0.77(-2.91%)
Oct 02, 2008	26.96	27.10	26.19	26.25	10,639,505	-0.70(-2.61%)
Oct 01, 2008	26.89	27.42	26.78	26.96	10,275,872	-0.21(-0.77%)
Sep 30, 2008	27.69	27.75	26.46	27.17	13,677,216	+0.07(+0.25%)
Sep 29, 2008	27.59	28.41	26.78	27.10	15,514,711	-1.79(-6.19%)
Sep 26, 2008	28.49	29.04	28.23	28.89	0	+0.14(+0.47%)
Sep 25, 2008	28.73	29.44	28.52	28.75	15,133,346	+0.16(+0.56%)
Sep 24, 2008	28.25	28.70	28.01	28.59	11,735,405	+0.38(+1.33%)
Sep 23, 2008	28.44	28.52	28.01	28.21	12,768,488	-0.10(-0.37%)
Sep 22, 2008	28.73	29.08	28.18	28.32	9,374,353	-0.49(-1.69%)
Sep 19, 2008	28.39	29.21	27.70	28.81	0	+0.78(+2.80%)
Sep 18, 2008	27.37	28.21	27.07	28.02	16,073,716	+0.93(+3.42%)
Sep 17, 2008	27.58	28.16	27.03	27.10	11,603,381	-0.83(-2.96%)
Sep 16, 2008	27.93	28.13	27.44	27.93	16,163,440	-0.48(-1.69%)
Sep 15, 2008	28.29	28.84	28.18	28.41	8,634,146	-0.35(-1.20%)
Sep 12, 2008	28.67	28.91	28.50	28.75	6,923,355	-0.07(-0.26%)
Sep 11, 2008	28.54	28.90	28.34	28.83	7,653,578	-0.01(-0.02%)
Sep 10, 2008	28.73	29.22	28.69	28.83	9,896,690	+0.17(+0.58%)
Sep 09, 2008	28.51	29.54	28.51	28.67	12,676,928	-0.13(-0.45%)
Sep 08, 2008	28.57	28.91	28.09	28.80	9,386,332	+0.76(+2.71%)
Sep 05, 2008	28.36	28.44	27.84	28.04	0	-0.40(-1.41%)
Sep 04, 2008	28.88	28.94	28.35	28.44	7,640,871	-0.51(-1.75%)
Sep 03, 2008	28.79	29.30	28.52	28.94	7,173,242	+0.15(+0.54%)

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.