Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.18	15.43	14.84	15.41	170,984	+0.33(+2.17%)
Nov 26, 2008	14.70	15.57	14.62	15.08	339,617	-0.17(-1.09%)
Nov 25, 2008	14.60	15.37	14.29	15.25	618,208	+0.85(+5.89%)
Nov 24, 2008	13.21	14.64	13.20	14.40	719,549	+1.49(+11.58%)
Nov 21, 2008	13.67	14.52	12.51	12.91	1,027,156	-0.40(-2.98%)
Nov 20, 2008	14.28	15.65	12.97	13.30	1,612,111	-1.21(-8.33%)
Nov 19, 2008	17.24	17.24	14.47	14.51	942,841	-2.54(-14.91%)
Nov 18, 2008	16.73	17.12	16.18	17.05	547,983	+0.29(+1.74%)
Nov 17, 2008	16.44	17.16	15.87	16.76	624,581	+0.06(+0.33%)
Nov 14, 2008	16.85	17.83	16.67	16.71	1,020,963	-0.99(-5.61%)
Nov 13, 2008	14.59	17.74	14.59	17.70	846,505	+1.88(+11.86%)
Nov 12, 2008	15.98	16.28	15.08	15.82	1,108,352	-0.26(-1.64%)
Nov 11, 2008	15.99	16.45	15.64	16.09	633,894	-0.15(-0.90%)
Nov 10, 2008	17.00	17.28	15.98	16.23	527,960	-0.27(-1.64%)
Nov 07, 2008	16.55	16.72	16.07	16.51	542,854	+0.15(+0.94%)
Nov 06, 2008	16.39	16.89	15.72	16.35	861,753	-0.49(-2.93%)
Nov 05, 2008	17.13	17.64	16.78	16.85	454,820	-0.54(-3.12%)
Nov 04, 2008	18.32	18.76	16.67	17.39	774,785	-0.72(-3.95%)
Nov 03, 2008	17.71	18.60	17.55	18.10	813,929	+0.47(+2.68%)
Oct 31, 2008	18.08	18.76	17.27	17.63	1,009,777	-0.60(-3.28%)
Oct 30, 2008	17.71	18.60	17.15	18.23	852,096	+1.14(+6.67%)
Oct 29, 2008	17.37	17.45	15.91	17.09	1,003,661	-0.49(-2.77%)
Oct 28, 2008	14.59	17.62	14.55	17.58	1,907,483	+3.45(+24.40%)
Oct 27, 2008	14.93	15.23	13.97	14.13	1,178,750	-0.61(-4.15%)
Oct 24, 2008	14.86	15.84	13.90	14.74	1,312,363	-1.29(-8.02%)
Oct 23, 2008	17.90	18.36	15.60	16.03	1,378,610	-2.43(-13.14%)
Oct 22, 2008	19.32	19.81	17.49	18.45	937,224	-1.24(-6.28%)
Oct 21, 2008	20.61	21.02	19.61	19.69	977,404	-0.92(-4.48%)
Oct 20, 2008	17.47	20.77	17.13	20.61	2,019,315	+3.23(+18.59%)
Oct 17, 2008	16.64	17.51	15.87	17.38	1,349,652	+0.35(+2.08%)
Oct 16, 2008	14.60	17.44	13.51	17.03	2,507,177	+2.56(+17.73%)
Oct 15, 2008	15.29	15.89	14.39	14.46	1,035,848	-1.20(-7.68%)
Oct 14, 2008	17.84	17.84	15.15	15.66	2,178,041	-1.56(-9.08%)
Oct 13, 2008	16.55	17.46	16.27	17.23	789,001	+1.29(+8.06%)
Oct 10, 2008	14.82	16.70	14.38	15.94	1,299,618	+0.13(+0.79%)
Oct 09, 2008	17.73	18.38	15.54	15.82	812,133	-1.56(-8.96%)
Oct 08, 2008	16.54	17.56	15.24	17.37	1,447,210	+0.71(+4.25%)
Oct 07, 2008	18.59	18.91	16.51	16.67	815,510	-1.92(-10.32%)
Oct 06, 2008	19.27	19.72	16.56	18.58	1,515,435	-0.92(-4.74%)
Oct 03, 2008	21.23	21.35	19.45	19.51	551,913	-1.44(-6.87%)
Oct 02, 2008	23.21	23.63	20.41	20.95	711,956	-2.43(-10.40%)
Oct 01, 2008	22.28	23.47	22.02	23.38	882,700	+0.79(+3.51%)
Sep 30, 2008	21.34	22.75	20.80	22.59	867,749	+1.12(+5.21%)
Sep 29, 2008	22.18	22.37	20.67	21.47	885,573	-1.40(-6.11%)
Sep 26, 2008	23.09	23.64	22.50	22.86	0	-0.88(-3.72%)
Sep 25, 2008	23.18	23.77	22.59	23.75	545,652	+0.81(+3.55%)
Sep 24, 2008	22.29	23.38	22.15	22.93	731,669	+0.40(+1.79%)
Sep 23, 2008	23.68	23.98	22.20	22.53	712,904	-0.97(-4.14%)
Sep 22, 2008	25.03	25.23	23.00	23.50	567,263	-1.47(-5.90%)
Sep 19, 2008	26.14	26.44	22.24	24.98	0	+1.38(+5.86%)
Sep 18, 2008	25.68	25.69	22.24	23.59	1,304,854	-2.22(-8.61%)
Sep 17, 2008	27.94	28.43	25.37	25.82	866,521	-3.04(-10.55%)
Sep 16, 2008	28.39	29.17	27.78	28.86	907,358	+1.16(+4.19%)
Sep 15, 2008	27.78	28.85	27.12	27.70	582,929	-0.36(-1.29%)
Sep 12, 2008	27.31	28.37	27.10	28.06	505,272	+0.24(+0.87%)
Sep 11, 2008	25.97	28.04	25.59	27.82	638,832	+1.46(+5.54%)
Sep 10, 2008	26.24	26.72	25.11	26.36	844,257	+0.31(+1.17%)
Sep 09, 2008	26.68	27.82	25.89	26.05	522,424	-0.64(-2.40%)
Sep 08, 2008	27.66	27.66	24.90	26.69	743,785	-0.11(-0.41%)
Sep 05, 2008	27.42	27.48	26.53	26.80	0	-0.76(-2.77%)
Sep 04, 2008	27.80	29.10	26.59	27.57	847,791	-0.61(-2.17%)
Sep 03, 2008	28.19	29.19	27.59	28.18	683,571	-0.12(-0.42%)

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.