Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.68	17.92	17.30	17.90	5,004,280	+0.31(+1.76%)
Nov 26, 2008	17.24	17.65	17.05	17.59	16,349,647	-0.06(-0.34%)
Nov 25, 2008	17.65	17.83	17.09	17.65	19,532,518	+0.34(+1.99%)
Nov 24, 2008	17.15	17.72	16.90	17.31	16,948,582	+0.17(+1.01%)
Nov 21, 2008	15.72	17.14	15.72	17.14	32,302,846	+1.56(+10.00%)
Nov 20, 2008	16.41	16.79	15.44	15.58	26,723,496	-0.96(-5.82%)
Nov 19, 2008	16.79	17.44	16.51	16.54	17,745,922	-0.36(-2.14%)
Nov 18, 2008	16.69	17.29	16.51	16.90	20,778,888	-0.18(-1.08%)
Nov 17, 2008	17.08	17.56	16.72	17.09	17,655,062	-0.03(-0.17%)
Nov 14, 2008	17.11	17.90	16.79	17.12	22,004,538	-0.42(-2.37%)
Nov 13, 2008	16.31	17.59	16.17	17.53	24,822,638	+1.24(+7.59%)
Nov 12, 2008	16.45	16.67	16.30	16.30	11,660,186	-0.56(-3.31%)
Nov 11, 2008	16.66	17.14	16.36	16.86	13,454,326	+0.00(+0.00%)
Nov 10, 2008	17.53	17.59	16.54	16.86	13,998,518	-0.42(-2.41%)
Nov 07, 2008	16.64	17.29	16.39	17.27	14,178,154	+0.78(+4.72%)
Nov 06, 2008	17.09	17.20	16.23	16.49	16,608,859	-0.72(-4.18%)
Nov 05, 2008	17.35	17.71	17.07	17.21	14,778,953	-0.62(-3.47%)
Nov 04, 2008	17.63	18.02	17.43	17.83	13,105,406	+0.39(+2.25%)
Nov 03, 2008	17.51	17.53	17.07	17.44	10,231,246	+0.26(+1.49%)
Oct 31, 2008	17.86	18.08	17.17	17.18	20,013,576	-0.47(-2.66%)
Oct 30, 2008	17.33	17.75	17.01	17.65	17,455,666	+0.93(+5.58%)
Oct 29, 2008	17.37	17.62	16.72	16.72	14,743,259	-0.75(-4.29%)
Oct 28, 2008	16.64	17.48	15.67	17.47	13,412,254	+1.78(+11.33%)
Oct 27, 2008	16.16	16.52	15.69	15.69	12,631,169	-0.64(-3.90%)
Oct 24, 2008	15.76	16.73	15.67	16.33	23,413,730	-0.61(-3.58%)
Oct 23, 2008	16.30	17.15	15.72	16.93	26,803,680	+0.75(+4.67%)
Oct 22, 2008	17.19	17.19	15.59	16.18	16,393,146	-0.96(-5.58%)
Oct 21, 2008	17.59	17.65	16.98	17.14	12,091,146	-0.67(-3.77%)
Oct 20, 2008	16.42	17.81	16.41	17.81	16,770,998	+1.52(+9.30%)
Oct 17, 2008	16.48	17.34	15.78	16.29	18,843,452	+0.12(+0.74%)
Oct 16, 2008	16.07	16.35	15.07	16.17	18,084,906	+0.48(+3.07%)
Oct 15, 2008	16.72	17.05	15.69	15.69	14,593,385	-1.48(-8.62%)
Oct 14, 2008	18.34	18.34	16.34	17.17	18,645,948	-0.12(-0.69%)
Oct 13, 2008	16.21	17.33	15.58	17.29	10,211,498	+1.98(+12.93%)
Oct 10, 2008	15.56	15.93	13.84	15.31	24,948,070	-0.84(-5.22%)
Oct 09, 2008	17.33	17.70	16.05	16.16	16,430,392	-0.94(-5.48%)
Oct 08, 2008	16.77	17.71	16.65	17.09	17,550,554	-0.32(-1.86%)
Oct 07, 2008	18.14	18.50	17.37	17.42	15,208,315	-0.70(-3.84%)
Oct 06, 2008	18.59	19.20	17.53	18.11	16,219,475	-0.98(-5.14%)
Oct 03, 2008	19.48	19.78	19.01	19.09	0	-0.15(-0.77%)
Oct 02, 2008	19.50	19.83	19.14	19.24	8,817,758	-0.44(-2.24%)
Oct 01, 2008	19.81	19.86	19.31	19.68	11,313,032	+0.02(+0.09%)
Sep 30, 2008	19.46	19.77	19.36	19.66	5,651,321	+0.14(+0.70%)
Sep 29, 2008	20.29	20.29	19.32	19.53	12,750,712	-1.00(-4.87%)
Sep 26, 2008	19.92	20.69	19.92	20.52	0	+0.01(+0.03%)
Sep 25, 2008	20.07	20.74	20.07	20.52	7,064,997	+0.42(+2.07%)
Sep 24, 2008	20.00	20.11	19.74	20.10	5,562,798	+0.17(+0.83%)
Sep 23, 2008	20.22	20.47	19.94	19.94	5,923,199	-0.34(-1.70%)
Sep 22, 2008	20.81	20.81	20.23	20.28	9,519,240	-0.52(-2.51%)
Sep 19, 2008	20.74	21.84	20.26	20.80	0	+0.62(+3.06%)
Sep 18, 2008	19.72	20.41	19.64	20.19	30,258,848	+0.57(+2.91%)
Sep 17, 2008	20.41	20.59	19.62	19.62	25,822,956	-0.99(-4.79%)
Sep 16, 2008	20.98	21.00	19.72	20.60	31,143,548	-0.43(-2.06%)
Sep 15, 2008	21.02	21.54	20.94	21.04	14,081,381	-0.65(-2.99%)
Sep 12, 2008	21.21	21.76	21.21	21.68	10,425,819	+0.35(+1.64%)
Sep 11, 2008	20.95	21.37	20.74	21.33	14,122,269	+0.16(+0.76%)
Sep 10, 2008	20.99	21.21	20.93	21.17	7,157,247	+0.34(+1.63%)
Sep 09, 2008	21.70	21.71	20.83	20.83	14,971,784	-0.77(-3.55%)
Sep 08, 2008	21.14	21.62	21.14	21.60	10,950,477	+0.56(+2.68%)
Sep 05, 2008	21.43	21.47	20.95	21.04	0	-0.45(-2.10%)
Sep 04, 2008	21.73	21.84	21.42	21.49	7,065,150	-0.28(-1.28%)
Sep 03, 2008	22.11	22.11	21.68	21.77	5,788,760	-0.32(-1.45%)

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.