Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.41	20.68	20.19	20.61	687,358	+0.08(+0.39%)
Nov 26, 2008	19.88	20.63	19.88	20.53	2,877,743	+0.53(+2.65%)
Nov 25, 2008	20.55	20.61	19.80	20.00	3,162,310	-0.76(-3.66%)
Nov 24, 2008	19.88	20.90	19.69	20.76	2,984,705	+1.11(+5.65%)
Nov 21, 2008	18.68	19.67	18.16	19.65	4,521,037	+1.16(+6.27%)
Nov 20, 2008	18.35	19.32	18.03	18.49	3,031,897	+0.05(+0.27%)
Nov 19, 2008	19.37	19.92	18.41	18.44	2,290,674	-1.33(-6.73%)
Nov 18, 2008	20.37	20.59	19.46	19.77	3,199,966	-0.44(-2.18%)
Nov 17, 2008	19.89	20.52	19.40	20.21	2,918,237	+0.20(+1.00%)
Nov 14, 2008	20.14	20.89	19.82	20.01	2,226,427	-0.64(-3.10%)
Nov 13, 2008	18.96	20.69	18.60	20.65	3,005,085	+1.49(+7.78%)
Nov 12, 2008	19.23	19.58	19.11	19.16	1,790,876	-0.44(-2.24%)
Nov 11, 2008	19.54	19.98	19.20	19.60	1,594,524	-0.31(-1.56%)
Nov 10, 2008	20.13	20.17	19.55	19.91	1,577,060	+0.16(+0.81%)
Nov 07, 2008	19.05	20.00	18.93	19.75	1,627,268	+0.75(+3.95%)
Nov 06, 2008	18.70	19.41	18.55	19.00	3,468,918	+0.05(+0.26%)
Nov 05, 2008	19.83	19.94	18.95	18.95	1,766,633	-1.18(-5.86%)
Nov 04, 2008	20.18	20.32	19.81	20.13	1,802,668	+0.13(+0.65%)
Nov 03, 2008	19.98	20.39	19.80	20.00	1,319,302	-0.22(-1.09%)
Oct 31, 2008	20.01	20.71	20.00	20.22	2,999,909	-0.03(-0.15%)
Oct 30, 2008	19.75	20.33	19.56	20.25	2,326,826	+0.88(+4.54%)
Oct 29, 2008	19.29	19.79	18.63	19.37	2,268,658	+0.12(+0.62%)
Oct 28, 2008	18.38	19.28	17.87	19.25	3,495,311	+1.74(+9.94%)
Oct 27, 2008	18.16	18.37	17.42	17.51	1,933,884	-0.69(-3.79%)
Oct 24, 2008	17.77	18.67	17.77	18.20	1,965,841	-0.40(-2.15%)
Oct 23, 2008	18.29	18.74	17.63	18.60	2,393,925	+0.13(+0.70%)
Oct 22, 2008	18.40	18.76	18.03	18.47	2,690,310	+0.00(+0.00%)
Oct 21, 2008	19.40	19.53	18.40	18.47	1,679,612	-1.15(-5.86%)
Oct 20, 2008	19.03	19.72	18.56	19.62	1,075,651	+0.83(+4.42%)
Oct 17, 2008	18.19	19.47	17.77	18.79	2,199,838	+0.25(+1.35%)
Oct 16, 2008	17.49	18.54	16.80	18.54	2,760,023	+1.11(+6.37%)
Oct 15, 2008	19.10	19.28	17.40	17.43	2,879,581	-1.87(-9.69%)
Oct 14, 2008	20.22	20.23	19.00	19.30	2,570,945	-0.66(-3.31%)
Oct 13, 2008	18.84	20.00	18.56	19.96	2,990,904	+2.14(+12.01%)
Oct 10, 2008	17.56	18.46	16.98	17.82	3,952,873	-0.35(-1.93%)
Oct 09, 2008	18.98	19.17	17.88	18.17	2,711,486	-0.50(-2.68%)
Oct 08, 2008	18.32	19.43	18.25	18.67	3,192,262	+0.04(+0.21%)
Oct 07, 2008	19.91	20.08	18.60	18.63	3,361,105	-1.28(-6.43%)
Oct 06, 2008	20.73	20.80	19.35	19.91	3,965,519	-1.21(-5.73%)
Oct 03, 2008	22.15	22.43	21.01	21.12	2,636,915	-0.75(-3.43%)
Oct 02, 2008	22.49	22.55	21.82	21.87	2,691,401	-0.63(-2.80%)
Oct 01, 2008	22.41	23.00	22.33	22.50	2,444,127	-0.24(-1.06%)
Sep 30, 2008	21.72	22.77	21.32	22.74	2,592,188	+1.19(+5.52%)
Sep 29, 2008	22.75	22.88	21.45	21.55	2,265,753	-1.63(-7.03%)
Sep 26, 2008	22.95	23.27	22.78	23.18	1,365,374	-0.02(-0.09%)
Sep 25, 2008	22.69	23.37	22.46	23.20	2,167,766	+0.64(+2.84%)
Sep 24, 2008	22.64	22.91	22.13	22.56	2,203,696	-0.14(-0.62%)
Sep 23, 2008	22.76	23.28	22.63	22.70	1,940,073	-0.03(-0.13%)
Sep 22, 2008	23.47	23.57	22.70	22.73	2,550,685	-0.84(-3.56%)
Sep 19, 2008	23.96	24.35	22.70	23.57	3,820,895	+0.31(+1.33%)
Sep 18, 2008	23.65	23.85	22.52	23.26	4,126,056	-0.17(-0.73%)
Sep 17, 2008	24.36	24.46	23.43	23.43	3,639,895	-1.00(-4.09%)
Sep 16, 2008	24.09	24.74	23.71	24.43	3,937,774	+0.03(+0.12%)
Sep 15, 2008	24.33	24.67	24.15	24.40	2,065,680	-0.38(-1.53%)
Sep 12, 2008	24.51	24.92	24.30	24.78	1,974,990	+0.11(+0.45%)
Sep 11, 2008	24.07	25.01	24.07	24.67	4,854,280	+0.24(+0.98%)
Sep 10, 2008	24.33	24.68	24.04	24.43	2,552,823	+0.25(+1.03%)
Sep 09, 2008	24.75	25.10	24.11	24.18	2,944,273	-0.65(-2.62%)
Sep 08, 2008	23.84	25.07	23.84	24.83	3,106,251	+0.30(+1.22%)
Sep 05, 2008	24.00	24.76	23.71	24.53	2,889,011	+0.52(+2.17%)
Sep 04, 2008	24.43	24.61	24.01	24.01	4,250,996	-0.61(-2.48%)
Sep 03, 2008	24.85	25.06	24.49	24.62	1,574,180	-0.30(-1.20%)

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.