Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.94	17.63	16.80	17.60	724,482	+0.47(+2.77%)
Nov 26, 2008	15.57	17.22	15.37	17.12	1,061,513	+1.14(+7.13%)
Nov 25, 2008	15.61	16.04	15.13	15.98	1,179,323	+0.60(+3.91%)
Nov 24, 2008	14.63	15.80	14.49	15.38	1,351,252	+0.67(+4.53%)
Nov 21, 2008	13.69	14.71	13.20	14.71	1,543,254	+1.37(+10.27%)
Nov 20, 2008	13.69	14.26	13.24	13.34	1,353,104	-0.58(-4.18%)
Nov 19, 2008	14.83	14.98	13.92	13.93	1,530,371	-0.91(-6.13%)
Nov 18, 2008	14.80	15.07	14.18	14.83	1,537,084	+0.05(+0.36%)
Nov 17, 2008	14.75	15.32	14.33	14.78	1,114,761	-0.09(-0.60%)
Nov 14, 2008	15.79	15.79	14.68	14.87	1,369,769	-1.21(-7.50%)
Nov 13, 2008	14.23	16.08	13.65	16.07	1,866,574	+1.92(+13.58%)
Nov 12, 2008	15.03	15.07	14.15	14.15	1,287,061	-1.13(-7.41%)
Nov 11, 2008	16.03	16.03	15.04	15.28	1,147,628	-0.92(-5.68%)
Nov 10, 2008	16.53	17.12	16.08	16.21	1,268,643	-0.12(-0.71%)
Nov 07, 2008	16.03	16.76	15.82	16.32	1,117,937	+0.48(+3.04%)
Nov 06, 2008	16.67	17.05	15.81	15.84	813,529	-0.92(-5.49%)
Nov 05, 2008	17.80	18.00	16.73	16.76	1,281,930	-1.06(-5.94%)
Nov 04, 2008	17.17	18.06	16.76	17.82	1,455,858	+1.03(+6.12%)
Nov 03, 2008	16.89	17.02	16.33	16.79	870,560	+0.17(+1.04%)
Oct 31, 2008	16.75	16.98	16.35	16.62	1,236,324	-0.05(-0.32%)
Oct 30, 2008	16.22	16.72	15.85	16.67	1,506,331	+0.96(+6.08%)
Oct 29, 2008	15.06	16.36	14.73	15.72	1,489,917	+0.65(+4.29%)
Oct 28, 2008	14.09	15.13	13.36	15.07	1,492,711	+1.28(+9.27%)
Oct 27, 2008	13.98	14.35	13.63	13.79	1,135,563	-0.39(-2.74%)
Oct 24, 2008	13.56	14.63	13.44	14.18	1,937,036	-0.62(-4.19%)
Oct 23, 2008	15.89	16.51	14.54	14.80	2,398,915	-1.24(-7.75%)
Oct 22, 2008	18.76	19.00	15.64	16.04	3,204,054	-3.02(-15.86%)
Oct 21, 2008	19.89	20.26	18.95	19.07	1,271,886	-0.93(-4.64%)
Oct 20, 2008	19.51	20.28	19.24	19.99	1,307,941	+0.19(+0.97%)
Oct 17, 2008	19.42	20.53	19.01	19.80	695,526	-0.22(-1.12%)
Oct 16, 2008	19.20	20.03	18.24	20.03	980,461	+0.79(+4.12%)
Oct 15, 2008	21.10	21.30	19.09	19.23	1,412,880	-1.94(-9.18%)
Oct 14, 2008	22.87	23.49	20.92	21.18	1,216,205	-1.20(-5.37%)
Oct 13, 2008	20.20	22.40	20.03	22.38	1,537,263	+2.70(+13.74%)
Oct 10, 2008	18.59	19.85	18.12	19.67	2,570,872	-0.08(-0.43%)
Oct 09, 2008	20.95	21.50	19.50	19.76	1,949,246	-0.84(-4.06%)
Oct 08, 2008	20.17	21.48	19.73	20.60	1,693,824	+0.03(+0.17%)
Oct 07, 2008	21.38	22.07	20.41	20.56	1,881,936	-0.90(-4.20%)
Oct 06, 2008	21.41	21.95	20.12	21.46	1,685,099	-0.52(-2.38%)
Oct 03, 2008	23.19	23.58	21.95	21.99	1,945,860	-0.83(-3.65%)
Oct 02, 2008	23.67	23.67	22.66	22.82	1,819,937	-0.93(-3.92%)
Oct 01, 2008	24.67	25.07	23.47	23.75	1,523,898	-1.02(-4.11%)
Sep 30, 2008	23.14	24.77	23.11	24.77	1,188,534	+1.38(+5.91%)
Sep 29, 2008	25.17	25.17	23.02	23.38	1,213,795	-2.19(-8.55%)
Sep 26, 2008	25.42	26.05	25.15	25.57	653,734	-0.18(-0.71%)
Sep 25, 2008	25.56	26.38	25.18	25.75	852,647	+0.10(+0.37%)
Sep 24, 2008	26.15	26.51	25.49	25.66	722,883	-0.40(-1.52%)
Sep 23, 2008	27.13	27.13	25.87	26.05	740,730	-1.14(-4.18%)
Sep 22, 2008	27.81	28.48	27.13	27.19	944,930	-0.92(-3.28%)
Sep 19, 2008	27.43	28.70	26.66	28.11	1,065,014	+1.27(+4.74%)
Sep 18, 2008	26.09	27.03	24.84	26.84	1,247,834	+1.05(+4.08%)
Sep 17, 2008	26.35	26.98	25.76	25.79	1,455,132	-0.86(-3.23%)
Sep 16, 2008	25.78	26.65	25.58	26.65	1,188,539	+0.31(+1.18%)
Sep 15, 2008	25.86	26.93	25.67	26.34	1,068,174	-0.69(-2.56%)
Sep 12, 2008	27.05	27.39	26.80	27.03	937,216	-0.26(-0.96%)
Sep 11, 2008	27.25	27.49	26.52	27.29	992,302	-0.07(-0.27%)
Sep 10, 2008	27.19	27.82	26.81	27.36	1,210,522	+0.35(+1.31%)
Sep 09, 2008	28.41	28.88	26.96	27.01	957,105	-1.40(-4.91%)
Sep 08, 2008	29.47	29.47	27.94	28.41	946,488	+0.06(+0.20%)
Sep 05, 2008	28.26	28.85	27.72	28.35	959,827	-0.17(-0.59%)
Sep 04, 2008	29.82	29.97	28.19	28.52	1,424,522	-1.61(-5.33%)
Sep 03, 2008	30.76	31.04	29.83	30.12	813,535	-0.63(-2.05%)

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.