Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.90	19.38	18.43	19.07	1,988,033	+0.23(+1.22%)
Nov 26, 2008	18.45	19.30	18.25	18.84	4,998,299	+0.19(+1.02%)
Nov 25, 2008	18.86	18.97	17.90	18.65	7,225,065	+0.09(+0.48%)
Nov 24, 2008	17.57	18.82	17.28	18.56	8,357,953	+1.08(+6.18%)
Nov 21, 2008	16.90	17.54	16.15	17.48	7,746,241	+0.71(+4.23%)
Nov 20, 2008	16.89	17.46	16.40	16.77	8,529,479	-0.15(-0.89%)
Nov 19, 2008	17.84	18.27	16.92	16.92	7,158,840	-0.98(-5.47%)
Nov 18, 2008	18.05	18.62	16.96	17.90	8,106,451	-0.30(-1.65%)
Nov 17, 2008	18.16	18.59	17.76	18.20	6,365,867	+0.05(+0.28%)
Nov 14, 2008	18.10	18.74	18.00	18.15	7,798,454	-0.48(-2.58%)
Nov 13, 2008	17.66	18.65	17.22	18.63	13,016,321	+0.69(+3.85%)
Nov 12, 2008	18.00	18.33	17.70	17.94	74,672,728	-0.05(-0.28%)
Nov 11, 2008	17.43	18.00	17.29	17.99	8,430,433	+0.29(+1.64%)
Nov 10, 2008	18.09	18.20	17.45	17.70	13,987,394	+1.05(+6.31%)
Nov 07, 2008	16.78	16.97	16.26	16.65	1,967,559	-0.13(-0.77%)
Nov 06, 2008	17.12	17.56	16.70	16.78	2,446,060	-0.30(-1.76%)
Nov 05, 2008	17.48	17.86	17.00	17.08	2,265,352	-0.71(-3.99%)
Nov 04, 2008	17.35	17.80	17.18	17.79	3,805,271	+0.62(+3.61%)
Nov 03, 2008	17.21	17.55	17.05	17.17	1,761,341	-0.33(-1.89%)
Oct 31, 2008	16.46	17.69	16.43	17.50	3,646,121	+0.34(+1.98%)
Oct 30, 2008	17.14	17.23	16.44	17.16	3,041,767	+0.62(+3.75%)
Oct 29, 2008	16.91	17.24	16.35	16.54	2,896,351	-0.87(-5.00%)
Oct 28, 2008	15.80	17.72	15.48	17.41	3,127,996	+1.83(+11.75%)
Oct 27, 2008	15.90	16.56	15.58	15.58	2,824,211	-0.51(-3.17%)
Oct 24, 2008	15.50	16.77	15.23	16.09	2,928,954	-0.51(-3.07%)
Oct 23, 2008	16.03	16.89	15.91	16.60	3,606,228	+0.39(+2.41%)
Oct 22, 2008	17.10	17.36	16.06	16.21	2,725,021	-1.03(-5.97%)
Oct 21, 2008	17.45	17.73	17.07	17.24	1,822,761	-0.44(-2.49%)
Oct 20, 2008	16.85	17.74	16.30	17.68	2,331,847	+0.71(+4.18%)
Oct 17, 2008	16.04	17.61	16.00	16.97	3,377,869	+0.45(+2.72%)
Oct 16, 2008	16.09	16.55	15.00	16.52	3,523,903	+0.97(+6.24%)
Oct 15, 2008	16.17	16.30	15.50	15.55	2,633,173	-0.85(-5.18%)
Oct 14, 2008	16.78	17.09	15.32	16.40	5,729,629	-0.10(-0.61%)
Oct 13, 2008	16.33	17.47	15.75	16.50	7,665,762	+1.50(+10.00%)
Oct 10, 2008	16.00	17.64	14.75	15.00	12,119,865	-1.42(-8.65%)
Oct 09, 2008	17.95	18.49	16.40	16.42	5,448,513	-1.51(-8.42%)
Oct 08, 2008	17.02	18.47	17.00	17.93	3,715,091	+0.38(+2.17%)
Oct 07, 2008	17.55	18.27	16.95	17.55	2,414,671	-0.18(-1.02%)
Oct 06, 2008	18.33	18.47	17.01	17.73	2,272,200	-0.52(-2.85%)
Oct 03, 2008	19.00	19.73	18.25	18.25	2,550,319	-0.05(-0.27%)
Oct 02, 2008	20.00	20.00	18.00	18.30	1,810,823	-1.50(-7.58%)
Oct 01, 2008	19.10	20.15	18.28	19.80	3,778,223	+0.55(+2.86%)
Sep 30, 2008	17.48	19.25	16.77	19.25	3,037,878	+2.92(+17.88%)
Sep 29, 2008	18.30	18.35	16.33	16.33	3,048,239	-1.47(-8.26%)
Sep 26, 2008	17.70	18.73	17.25	17.80	1,662,753	-0.21(-1.17%)
Sep 25, 2008	17.65	18.35	17.29	18.01	2,434,545	+0.35(+1.98%)
Sep 24, 2008	18.38	18.79	17.57	17.66	1,705,578	-0.76(-4.13%)
Sep 23, 2008	18.57	18.57	18.04	18.42	3,276,834	+0.07(+0.38%)
Sep 22, 2008	20.02	20.23	18.17	18.35	3,316,121	-3.40(-15.63%)
Sep 19, 2008	21.00	21.76	18.70	21.75	8,419,572	+2.12(+10.80%)
Sep 18, 2008	18.89	19.69	18.02	19.63	10,485,089	+1.71(+9.54%)
Sep 17, 2008	18.26	19.12	17.79	17.92	7,737,788	-0.87(-4.63%)
Sep 16, 2008	18.03	18.91	17.53	18.79	5,278,533	+0.55(+3.02%)
Sep 15, 2008	18.29	19.11	18.16	18.24	4,855,317	-0.69(-3.65%)
Sep 12, 2008	18.28	18.94	18.15	18.93	5,924,120	+0.66(+3.61%)
Sep 11, 2008	18.34	18.65	17.91	18.27	5,274,943	-0.19(-1.03%)
Sep 10, 2008	18.82	18.97	18.08	18.46	5,134,400	-0.35(-1.86%)
Sep 09, 2008	18.93	19.25	18.56	18.81	11,136,253	-0.20(-1.05%)
Sep 08, 2008	19.08	19.20	18.30	19.01	7,215,010	+0.58(+3.15%)
Sep 05, 2008	17.60	18.55	17.55	18.43	5,099,341	+0.53(+2.96%)
Sep 04, 2008	17.90	18.20	17.77	17.90	4,308,592	-0.17(-0.94%)
Sep 03, 2008	17.91	18.13	17.66	18.07	4,135,435	+0.36(+2.03%)

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.