Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.86	26.11	25.33	25.98	633,940	-0.28(-1.08%)
Nov 26, 2008	25.96	26.68	25.14	26.27	1,521,574	+0.01(+0.04%)
Nov 25, 2008	24.03	26.44	22.92	26.26	2,371,865	+2.08(+8.60%)
Nov 24, 2008	20.84	24.98	20.84	24.18	2,220,379	+3.48(+16.82%)
Nov 21, 2008	21.03	21.18	19.38	20.70	1,235,832	+0.61(+3.03%)
Nov 20, 2008	19.96	21.41	19.14	20.09	1,108,876	-0.28(-1.40%)
Nov 19, 2008	19.46	20.89	19.32	20.37	1,309,155	+1.15(+5.97%)
Nov 18, 2008	19.16	19.90	18.62	19.22	709,261	+0.25(+1.34%)
Nov 17, 2008	19.42	19.99	18.60	18.97	569,535	-0.46(-2.37%)
Nov 14, 2008	20.88	20.88	19.13	19.43	965,703	-1.67(-7.90%)
Nov 13, 2008	18.75	21.34	17.66	21.10	1,997,595	+2.68(+14.54%)
Nov 12, 2008	17.27	18.78	16.74	18.42	1,335,560	+1.16(+6.70%)
Nov 11, 2008	16.76	17.41	16.58	17.26	589,392	+0.28(+1.68%)
Nov 10, 2008	16.95	17.82	16.71	16.98	581,450	+0.42(+2.55%)
Nov 07, 2008	16.12	16.56	15.71	16.56	499,116	+0.55(+3.43%)
Nov 06, 2008	16.99	17.16	15.96	16.01	392,361	-0.97(-5.72%)
Nov 05, 2008	18.65	18.85	16.92	16.98	420,287	-2.04(-10.73%)
Nov 04, 2008	17.58	19.11	17.58	19.02	607,748	+1.70(+9.80%)
Nov 03, 2008	17.52	17.64	16.71	17.32	324,030	+0.03(+0.17%)
Oct 31, 2008	17.63	17.73	16.48	17.29	645,084	-0.26(-1.51%)
Oct 30, 2008	17.34	17.65	16.37	17.56	452,355	+0.51(+2.99%)
Oct 29, 2008	15.76	17.64	15.68	17.05	868,021	+1.00(+6.23%)
Oct 28, 2008	15.10	16.11	14.64	16.05	720,900	+1.12(+7.49%)
Oct 27, 2008	14.62	15.65	14.62	14.93	527,673	-0.17(-1.10%)
Oct 24, 2008	14.41	15.56	14.15	15.09	669,849	-0.30(-1.97%)
Oct 23, 2008	16.88	17.14	14.90	15.40	948,968	-1.46(-8.67%)
Oct 22, 2008	17.90	18.07	16.27	16.86	563,116	-1.53(-8.32%)
Oct 21, 2008	18.86	19.31	18.15	18.39	693,332	-0.49(-2.60%)
Oct 20, 2008	17.79	18.88	17.49	18.88	787,526	+1.49(+8.57%)
Oct 17, 2008	16.96	18.31	16.46	17.39	519,949	+0.22(+1.26%)
Oct 16, 2008	16.23	17.17	15.35	17.17	634,736	+1.11(+6.90%)
Oct 15, 2008	18.01	18.11	15.82	16.07	704,587	-2.51(-13.52%)
Oct 14, 2008	18.93	19.13	17.74	18.58	1,018,848	+0.34(+1.88%)
Oct 13, 2008	17.15	18.23	16.14	18.23	714,826	+2.18(+13.56%)
Oct 10, 2008	15.90	16.37	14.36	16.06	1,467,646	-0.82(-4.88%)
Oct 09, 2008	18.27	18.44	16.47	16.88	1,102,628	-0.95(-5.34%)
Oct 08, 2008	18.09	18.88	17.37	17.83	1,641,529	-0.92(-4.92%)
Oct 07, 2008	18.19	19.29	18.00	18.75	1,533,723	+0.56(+3.07%)
Oct 06, 2008	19.15	19.15	16.53	18.19	1,484,262	-1.22(-6.27%)
Oct 03, 2008	20.33	21.08	19.41	19.41	964,864	-0.67(-3.32%)
Oct 02, 2008	22.56	22.65	19.94	20.08	826,470	-2.71(-11.88%)
Oct 01, 2008	23.43	23.62	21.94	22.78	778,406	-1.19(-4.95%)
Sep 30, 2008	23.06	23.97	22.30	23.97	645,439	+1.20(+5.25%)
Sep 29, 2008	22.80	23.60	21.73	22.77	1,384,387	-1.22(-5.07%)
Sep 26, 2008	23.72	24.15	23.34	23.99	0	-0.22(-0.89%)
Sep 25, 2008	24.42	24.42	23.56	24.21	685,526	-0.20(-0.80%)
Sep 24, 2008	24.60	24.75	24.14	24.40	477,703	-0.26(-1.03%)
Sep 23, 2008	25.99	25.99	24.38	24.66	433,611	-1.20(-4.63%)
Sep 22, 2008	26.32	27.07	25.45	25.85	678,528	-0.90(-3.37%)
Sep 19, 2008	25.50	27.22	25.13	26.76	0	+3.00(+12.63%)
Sep 18, 2008	23.48	25.05	22.97	23.76	1,614,919	+0.48(+2.06%)
Sep 17, 2008	23.89	24.19	22.81	23.27	1,219,297	-0.89(-3.69%)
Sep 16, 2008	23.55	24.44	23.20	24.17	1,135,763	+0.10(+0.41%)
Sep 15, 2008	24.17	24.30	23.68	24.07	1,236,145	-1.13(-4.48%)
Sep 12, 2008	24.15	25.37	23.91	25.20	735,307	+0.94(+3.88%)
Sep 11, 2008	24.63	24.67	23.82	24.26	1,061,920	-0.84(-3.36%)
Sep 10, 2008	23.79	25.81	23.50	25.10	1,227,296	+1.49(+6.31%)
Sep 09, 2008	27.19	27.26	23.34	23.61	1,797,879	-3.83(-13.94%)
Sep 08, 2008	29.34	29.42	26.95	27.43	1,109,367	-0.06(-0.21%)
Sep 05, 2008	27.19	27.75	26.80	27.49	0	+0.21(+0.75%)
Sep 04, 2008	28.64	29.01	27.15	27.29	849,480	-1.70(-5.85%)
Sep 03, 2008	30.07	30.63	28.61	28.98	902,876	-1.30(-4.31%)

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.