Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.18	18.51	18.18	18.51	14,680	+0.20(+1.08%)
Nov 26, 2008	17.54	18.40	17.54	18.31	42,713	+0.51(+2.87%)
Nov 25, 2008	17.72	17.93	17.59	17.80	88,481	+0.23(+1.31%)
Nov 24, 2008	16.94	17.81	16.94	17.57	41,963	+0.74(+4.40%)
Nov 21, 2008	16.49	16.94	15.66	16.83	83,906	+0.57(+3.51%)
Nov 20, 2008	17.35	17.56	16.26	16.26	97,655	-1.30(-7.40%)
Nov 19, 2008	18.39	18.84	17.56	17.56	81,398	-1.09(-5.85%)
Nov 18, 2008	18.66	18.98	18.09	18.65	49,572	-0.17(-0.90%)
Nov 17, 2008	18.63	19.20	18.60	18.82	71,590	-0.03(-0.16%)
Nov 14, 2008	18.94	19.70	18.85	18.85	17,807	-0.66(-3.36%)
Nov 13, 2008	18.65	19.51	18.08	19.51	27,757	+0.76(+4.03%)
Nov 12, 2008	19.23	19.36	18.75	18.75	667,912	-0.81(-4.14%)
Nov 11, 2008	19.66	19.81	19.43	19.56	17,669	-0.32(-1.61%)
Nov 10, 2008	20.72	20.72	19.77	19.88	43,369	-0.08(-0.40%)
Nov 07, 2008	19.71	20.11	19.71	19.96	13,134	+0.14(+0.71%)
Nov 06, 2008	20.17	20.23	19.61	19.82	18,399	-0.57(-2.80%)
Nov 05, 2008	20.79	20.97	20.35	20.39	26,789	-0.34(-1.66%)
Nov 04, 2008	21.06	21.12	20.50	20.73	27,727	+0.04(+0.22%)
Nov 03, 2008	20.60	20.89	20.57	20.69	27,652	+0.32(+1.57%)
Oct 31, 2008	19.88	20.68	19.83	20.37	27,108	+0.30(+1.49%)
Oct 30, 2008	20.20	20.26	19.55	20.07	23,408	+0.68(+3.49%)
Oct 29, 2008	18.39	19.87	18.39	19.39	81,335	+0.24(+1.28%)
Oct 28, 2008	18.54	19.23	17.89	19.15	57,431	+1.01(+5.56%)
Oct 27, 2008	18.70	19.00	18.14	18.14	22,383	-1.21(-6.26%)
Oct 24, 2008	19.85	20.12	18.45	19.35	25,286	-0.38(-1.92%)
Oct 23, 2008	19.96	20.30	19.00	19.73	19,265	-0.39(-1.94%)
Oct 22, 2008	21.49	21.49	19.89	20.12	18,628	-1.10(-5.18%)
Oct 21, 2008	20.93	21.78	20.93	21.22	40,380	-0.15(-0.70%)
Oct 20, 2008	21.47	21.47	20.66	21.37	23,462	+0.74(+3.59%)
Oct 17, 2008	20.06	21.27	20.06	20.63	34,135	+0.00(+0.00%)
Oct 16, 2008	20.32	20.63	19.22	20.63	38,899	+0.18(+0.90%)
Oct 15, 2008	20.84	21.22	20.31	20.45	23,010	-1.21(-5.59%)
Oct 14, 2008	22.88	23.35	21.27	21.66	73,393	+0.35(+1.62%)
Oct 13, 2008	20.77	21.33	20.50	21.31	29,253	+2.03(+10.55%)
Oct 10, 2008	18.85	19.95	18.18	19.28	89,636	-0.69(-3.47%)
Oct 09, 2008	20.77	21.68	19.65	19.97	50,376	-1.53(-7.12%)
Oct 08, 2008	21.55	21.96	21.23	21.50	44,391	-0.46(-2.09%)
Oct 07, 2008	22.95	22.98	21.96	21.96	26,597	-0.72(-3.17%)
Oct 06, 2008	23.48	23.51	21.78	22.68	42,257	-1.25(-5.22%)
Oct 03, 2008	24.53	24.62	23.92	23.93	70,567	-0.37(-1.52%)
Oct 02, 2008	24.72	24.80	24.27	24.30	28,231	-0.52(-2.10%)
Oct 01, 2008	24.76	25.50	24.72	24.82	28,415	-0.33(-1.32%)
Sep 30, 2008	25.08	25.63	24.75	25.16	21,729	+0.26(+1.06%)
Sep 29, 2008	24.76	26.17	24.76	24.89	27,617	-1.18(-4.52%)
Sep 26, 2008	25.86	26.07	25.32	26.07	0	+0.21(+0.82%)
Sep 25, 2008	25.87	26.12	25.70	25.86	24,070	-0.02(-0.09%)
Sep 24, 2008	25.61	25.98	25.53	25.88	13,603	+0.22(+0.86%)
Sep 23, 2008	25.70	26.07	25.64	25.66	18,970	-0.16(-0.62%)
Sep 22, 2008	27.62	27.62	25.78	25.82	23,395	-0.62(-2.34%)
Sep 19, 2008	32.95	32.95	26.05	26.44	0	+0.53(+2.05%)
Sep 18, 2008	25.69	26.02	24.97	25.91	57,582	+0.83(+3.31%)
Sep 17, 2008	25.75	26.03	25.08	25.08	127,527	-1.27(-4.82%)
Sep 16, 2008	25.51	26.35	25.49	26.35	20,272	+0.01(+0.04%)
Sep 15, 2008	25.67	26.65	25.67	26.34	19,243	-0.52(-1.94%)
Sep 12, 2008	26.79	26.90	26.72	26.86	10,653	-0.17(-0.63%)
Sep 11, 2008	26.89	27.03	25.76	27.03	24,663	+0.29(+1.09%)
Sep 10, 2008	27.41	27.41	26.69	26.74	18,555	+0.13(+0.48%)
Sep 09, 2008	26.78	27.15	26.61	26.61	17,431	-0.30(-1.11%)
Sep 08, 2008	26.82	26.96	26.71	26.91	27,329	+0.52(+1.97%)
Sep 05, 2008	26.77	26.77	26.00	26.39	0	-0.29(-1.09%)
Sep 04, 2008	27.12	27.12	26.62	26.68	15,023	-0.54(-1.98%)
Sep 03, 2008	27.32	27.32	27.16	27.22	13,261	-0.09(-0.33%)

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.