Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.62	19.87	19.01	19.87	195,324	+0.36(+1.84%)
Nov 26, 2008	18.13	19.76	17.73	19.51	586,544	+0.90(+4.83%)
Nov 25, 2008	19.13	19.13	18.16	18.61	725,936	+0.05(+0.26%)
Nov 24, 2008	17.99	19.04	17.15	18.56	663,994	+0.53(+2.96%)
Nov 21, 2008	16.35	18.04	16.22	18.03	795,607	+1.44(+8.71%)
Nov 20, 2008	17.48	18.31	16.50	16.58	738,615	-1.38(-7.67%)
Nov 19, 2008	19.78	19.78	17.81	17.96	626,770	-1.77(-8.96%)
Nov 18, 2008	19.48	19.73	18.98	19.73	605,931	+0.31(+1.57%)
Nov 17, 2008	19.31	20.23	19.18	19.42	508,279	-0.07(-0.37%)
Nov 14, 2008	20.43	20.54	19.43	19.49	0	-1.20(-5.79%)
Nov 13, 2008	19.18	20.78	17.78	20.69	774,355	+1.62(+8.52%)
Nov 12, 2008	20.50	20.50	19.03	19.07	417,130	-1.68(-8.09%)
Nov 11, 2008	21.28	21.51	20.15	20.75	274,174	-0.86(-3.97%)
Nov 10, 2008	22.81	22.90	21.33	21.60	279,471	-0.62(-2.80%)
Nov 07, 2008	21.78	22.34	21.53	22.23	259,736	+0.62(+2.89%)
Nov 06, 2008	23.05	23.05	21.57	21.60	472,218	-1.15(-5.06%)
Nov 05, 2008	23.07	24.08	22.65	22.75	532,297	-0.57(-2.44%)
Nov 04, 2008	23.37	24.05	23.10	23.32	677,257	-0.15(-0.64%)
Nov 03, 2008	23.70	24.19	23.22	23.47	482,746	-0.85(-3.47%)
Oct 31, 2008	23.25	24.73	22.59	24.32	878,394	+1.13(+4.86%)
Oct 30, 2008	23.37	23.47	22.24	23.19	304,712	+0.67(+2.98%)
Oct 29, 2008	22.02	23.47	21.67	22.52	609,289	+0.58(+2.62%)
Oct 28, 2008	20.76	21.97	19.94	21.94	653,623	+1.66(+8.18%)
Oct 27, 2008	20.28	21.31	19.97	20.29	510,462	-0.25(-1.23%)
Oct 24, 2008	20.34	21.29	19.51	20.54	481,016	-1.49(-6.75%)
Oct 23, 2008	23.32	23.39	21.02	22.02	758,671	-1.13(-4.87%)
Oct 22, 2008	25.14	25.14	22.21	23.15	1,037,036	-2.68(-10.39%)
Oct 21, 2008	26.52	27.09	25.79	25.83	525,527	-1.28(-4.73%)
Oct 20, 2008	27.45	27.45	26.09	27.12	388,565	+0.89(+3.40%)
Oct 17, 2008	25.61	27.23	25.10	26.22	670,978	-0.37(-1.40%)
Oct 16, 2008	26.72	27.72	24.98	26.60	859,667	-0.13(-0.47%)
Oct 15, 2008	28.32	28.69	26.71	26.72	779,991	-2.28(-7.87%)
Oct 14, 2008	30.13	30.13	28.55	29.00	750,942	+0.09(+0.31%)
Oct 13, 2008	27.48	28.91	26.90	28.91	1,000,734	+2.55(+9.66%)
Oct 10, 2008	24.82	27.30	23.79	26.37	967,263	+0.05(+0.21%)
Oct 09, 2008	29.36	29.98	26.16	26.31	713,891	-2.66(-9.18%)
Oct 08, 2008	28.85	30.49	28.37	28.97	954,084	-0.77(-2.58%)
Oct 07, 2008	32.97	32.97	29.60	29.74	1,008,619	-2.62(-8.11%)
Oct 06, 2008	33.69	34.07	30.59	32.37	949,253	-2.19(-6.35%)
Oct 03, 2008	35.90	36.72	34.25	34.56	0	-1.26(-3.53%)
Oct 02, 2008	38.23	38.33	35.46	35.82	586,444	-2.53(-6.59%)
Oct 01, 2008	39.43	39.43	38.04	38.35	512,314	-0.97(-2.47%)
Sep 30, 2008	38.48	39.32	36.96	39.32	627,751	+1.55(+4.09%)
Sep 29, 2008	39.56	40.07	37.17	37.78	650,074	-2.34(-5.84%)
Sep 26, 2008	41.40	41.40	39.70	40.12	0	-1.60(-3.84%)
Sep 25, 2008	41.95	41.98	41.19	41.72	513,654	-0.01(-0.03%)
Sep 24, 2008	42.37	42.83	41.62	41.73	705,564	-0.80(-1.89%)
Sep 23, 2008	42.31	44.02	42.10	42.54	902,306	+0.41(+0.97%)
Sep 22, 2008	42.60	43.59	42.07	42.13	847,639	-0.43(-1.00%)
Sep 19, 2008	40.45	42.81	40.25	42.55	0	+2.87(+7.23%)
Sep 18, 2008	39.08	39.70	37.42	39.68	1,140,777	+0.67(+1.72%)
Sep 17, 2008	39.35	39.83	38.50	39.01	751,065	-0.54(-1.36%)
Sep 16, 2008	38.28	40.08	38.23	39.55	1,465,541	+2.41(+6.50%)
Sep 15, 2008	36.93	38.27	36.93	37.14	333,068	-1.54(-3.98%)
Sep 12, 2008	38.30	38.80	37.91	38.68	333,007	+0.30(+0.78%)
Sep 11, 2008	38.01	38.38	37.41	38.38	396,270	+0.04(+0.09%)
Sep 10, 2008	37.32	38.72	37.30	38.34	499,749	+0.85(+2.27%)
Sep 09, 2008	39.40	39.78	37.49	37.49	681,408	-2.36(-5.92%)
Sep 08, 2008	41.06	41.06	39.16	39.85	311,881	-0.01(-0.02%)
Sep 05, 2008	39.29	40.04	38.45	39.86	0	+0.53(+1.34%)
Sep 04, 2008	40.25	40.60	39.07	39.33	491,442	-1.86(-4.51%)
Sep 03, 2008	41.49	42.16	40.77	41.19	428,775	-0.09(-0.22%)

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.