Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.46	16.96	16.44	16.89	4,247,359	+0.28(+1.72%)
Nov 26, 2008	15.43	16.70	15.39	16.61	8,459,191	+0.80(+5.08%)
Nov 25, 2008	15.80	15.85	15.21	15.80	7,554,742	+0.23(+1.49%)
Nov 24, 2008	14.79	15.71	14.60	15.57	9,473,816	+1.04(+7.15%)
Nov 21, 2008	14.08	14.67	13.32	14.53	15,677,527	+0.75(+5.48%)
Nov 20, 2008	14.62	14.98	13.78	13.78	12,495,901	-0.95(-6.46%)
Nov 19, 2008	15.94	16.06	14.73	14.73	8,535,075	-1.30(-8.09%)
Nov 18, 2008	16.12	16.37	15.37	16.03	5,164,433	-0.03(-0.18%)
Nov 17, 2008	16.17	16.56	15.99	16.05	4,763,454	-0.14(-0.87%)
Nov 14, 2008	17.08	17.30	16.19	16.19	6,247,852	-1.20(-6.88%)
Nov 13, 2008	16.27	17.48	15.38	17.39	9,773,219	+1.24(+7.65%)
Nov 12, 2008	16.84	16.95	16.11	16.15	7,644,276	-0.96(-5.63%)
Nov 11, 2008	17.35	17.66	17.01	17.12	7,408,192	-0.39(-2.20%)
Nov 10, 2008	18.33	18.33	17.33	17.50	4,390,254	-0.39(-2.20%)
Nov 07, 2008	17.84	18.08	17.50	17.90	4,433,232	+0.26(+1.50%)
Nov 06, 2008	18.17	18.35	17.63	17.63	8,038,929	-0.69(-3.79%)
Nov 05, 2008	19.14	19.22	18.23	18.33	5,371,078	-1.01(-5.21%)
Nov 04, 2008	19.51	19.56	18.97	19.33	4,025,552	+0.30(+1.56%)
Nov 03, 2008	19.02	19.36	18.92	19.04	4,095,054	-0.13(-0.67%)
Oct 31, 2008	18.27	19.22	17.94	19.16	6,802,659	+0.86(+4.71%)
Oct 30, 2008	17.97	18.38	17.66	18.30	4,183,454	+0.78(+4.44%)
Oct 29, 2008	17.18	18.11	17.03	17.52	8,908,455	+0.35(+2.03%)
Oct 28, 2008	16.27	17.23	15.69	17.17	5,752,475	+1.06(+6.58%)
Oct 27, 2008	16.49	16.90	15.94	16.11	3,939,203	-0.45(-2.69%)
Oct 24, 2008	15.86	17.10	15.73	16.56	6,051,868	-0.80(-4.60%)
Oct 23, 2008	17.98	18.06	16.53	17.36	7,520,183	-0.51(-2.85%)
Oct 22, 2008	18.38	18.98	17.48	17.87	4,159,200	-1.11(-5.86%)
Oct 21, 2008	19.26	19.43	18.80	18.98	4,474,087	-0.39(-2.03%)
Oct 20, 2008	18.96	19.42	18.68	19.37	5,338,345	+0.86(+4.64%)
Oct 17, 2008	18.43	19.65	18.07	18.51	6,861,992	-0.50(-2.62%)
Oct 16, 2008	18.26	19.15	17.30	19.01	9,936,490	+1.00(+5.52%)
Oct 15, 2008	19.55	19.67	17.96	18.02	7,361,928	-1.81(-9.13%)
Oct 14, 2008	21.04	21.27	19.29	19.83	11,239,827	-0.35(-1.71%)
Oct 13, 2008	19.65	20.26	18.75	20.17	5,735,335	+1.42(+7.58%)
Oct 10, 2008	17.05	19.09	16.74	18.75	12,379,607	+0.82(+4.59%)
Oct 09, 2008	19.99	20.02	17.93	17.93	8,334,849	-1.63(-8.31%)
Oct 08, 2008	19.26	20.41	19.14	19.55	9,013,843	-0.42(-2.11%)
Oct 07, 2008	21.47	21.58	19.91	19.97	8,853,226	-1.27(-5.99%)
Oct 06, 2008	21.38	21.58	20.14	21.25	13,171,397	-0.81(-3.66%)
Oct 03, 2008	22.87	23.20	21.93	22.05	7,604,881	-0.47(-2.08%)
Oct 02, 2008	23.70	23.70	22.52	22.52	6,132,848	-1.35(-5.66%)
Oct 01, 2008	23.73	23.88	23.50	23.88	5,827,388	-0.01(-0.03%)
Sep 30, 2008	23.35	24.13	23.27	23.88	4,924,751	+0.55(+2.34%)
Sep 29, 2008	24.33	24.86	23.16	23.34	6,917,722	-1.52(-6.12%)
Sep 26, 2008	24.37	24.86	24.23	24.86	0	+0.21(+0.85%)
Sep 25, 2008	24.63	25.05	24.56	24.65	7,638,002	+0.06(+0.26%)
Sep 24, 2008	25.00	25.06	24.56	24.59	5,408,970	-0.46(-1.84%)
Sep 23, 2008	25.32	25.49	24.94	25.05	9,002,563	-0.32(-1.25%)
Sep 22, 2008	26.53	26.53	25.22	25.36	8,708,124	-0.77(-2.95%)
Sep 19, 2008	30.50	30.50	26.04	26.14	0	+0.62(+2.42%)
Sep 18, 2008	24.55	25.60	23.84	25.52	12,969,152	+1.46(+6.06%)
Sep 17, 2008	24.77	24.80	24.00	24.06	12,478,046	-1.06(-4.20%)
Sep 16, 2008	23.95	25.12	23.28	25.12	11,014,134	+0.72(+2.94%)
Sep 15, 2008	24.63	25.16	24.32	24.40	9,757,562	-0.94(-3.72%)
Sep 12, 2008	25.10	25.39	24.96	25.34	7,443,110	+0.06(+0.24%)
Sep 11, 2008	24.79	25.32	24.56	25.28	7,867,356	+0.20(+0.80%)
Sep 10, 2008	25.04	25.32	24.71	25.08	4,803,656	+0.28(+1.13%)
Sep 09, 2008	25.55	25.80	24.75	24.80	9,473,983	-0.84(-3.29%)
Sep 08, 2008	25.83	26.01	25.20	25.64	8,072,760	+0.60(+2.40%)
Sep 05, 2008	24.94	25.17	24.49	25.04	0	-0.02(-0.08%)
Sep 04, 2008	25.63	25.64	24.96	25.06	6,983,358	-0.80(-3.09%)
Sep 03, 2008	25.71	26.04	25.59	25.86	8,026,919	+0.07(+0.26%)

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.