Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.79	19.38	17.16	19.38	661,411	+1.38(+7.67%)
Nov 27, 2008	17.25	18.00	17.25	18.00	293,039	+0.14(+0.78%)
Nov 26, 2008	17.49	17.95	16.95	17.86	1,308,953	+0.16(+0.90%)
Nov 25, 2008	17.92	18.18	16.70	17.70	1,706,973	-0.23(-1.28%)
Nov 24, 2008	17.00	18.17	16.90	17.93	1,775,063	+1.60(+9.80%)
Nov 21, 2008	16.45	16.90	15.28	16.33	2,221,363	+0.14(+0.86%)
Nov 20, 2008	17.35	17.35	16.15	16.19	1,556,451	-1.26(-7.22%)
Nov 19, 2008	18.50	18.74	17.32	17.45	1,759,576	-0.90(-4.90%)
Nov 18, 2008	18.99	19.25	18.23	18.35	1,388,342	-0.34(-1.82%)
Nov 17, 2008	19.30	19.60	18.69	18.69	1,061,625	-0.69(-3.56%)
Nov 14, 2008	19.63	20.10	19.03	19.38	1,203,886	-0.06(-0.31%)
Nov 13, 2008	18.99	19.62	17.70	19.44	1,174,774	+0.82(+4.40%)
Nov 12, 2008	19.30	19.37	18.56	18.62	1,044,912	-0.91(-4.66%)
Nov 11, 2008	19.90	20.00	19.22	19.53	1,017,954	-0.77(-3.79%)
Nov 10, 2008	20.60	20.96	20.00	20.30	831,505	+0.30(+1.50%)
Nov 07, 2008	19.90	20.49	19.71	20.00	863,561	+0.13(+0.65%)
Nov 06, 2008	20.50	20.55	19.40	19.87	1,263,456	-0.81(-3.92%)
Nov 05, 2008	21.16	21.34	20.44	20.68	1,330,365	-0.72(-3.36%)
Nov 04, 2008	21.20	21.87	20.81	21.40	1,029,433	+0.44(+2.10%)
Nov 03, 2008	21.19	21.39	20.55	20.96	1,016,760	-0.53(-2.47%)
Oct 31, 2008	21.33	21.69	20.69	21.49	1,820,687	-0.19(-0.88%)
Oct 30, 2008	21.50	21.87	20.71	21.68	1,559,554	+0.28(+1.31%)
Oct 29, 2008	20.27	21.40	20.13	21.40	1,640,738	+0.91(+4.44%)
Oct 28, 2008	19.80	20.52	19.20	20.49	1,458,591	+1.29(+6.72%)
Oct 27, 2008	19.41	20.40	18.98	19.20	1,180,229	-1.05(-5.19%)
Oct 24, 2008	18.20	20.25	18.20	20.25	1,782,515	+0.49(+2.48%)
Oct 23, 2008	20.44	21.00	18.89	19.76	1,627,957	+0.10(+0.51%)
Oct 22, 2008	21.00	21.36	19.66	19.66	1,372,154	-1.76(-8.22%)
Oct 21, 2008	22.00	22.24	21.01	21.42	1,619,375	-1.08(-4.80%)
Oct 20, 2008	20.76	22.50	20.55	22.50	1,413,744	+2.70(+13.64%)
Oct 17, 2008	18.75	20.78	18.04	19.80	1,458,652	+2.30(+13.14%)
Oct 16, 2008	17.29	18.50	17.02	17.50	1,661,230	-0.66(-3.63%)
Oct 15, 2008	19.00	19.33	17.50	18.16	1,815,989	-1.30(-6.68%)
Oct 14, 2008	22.00	22.67	17.41	19.46	2,398,412	+2.05(+11.77%)
Oct 10, 2008	15.06	17.87	15.05	17.41	2,386,691	-0.08(-0.46%)
Oct 09, 2008	19.00	19.21	17.21	17.49	2,043,441	-0.76(-4.16%)
Oct 08, 2008	17.96	18.58	16.03	18.25	2,138,563	-0.59(-3.13%)
Oct 07, 2008	20.99	20.99	18.66	18.84	1,467,928	-0.94(-4.75%)
Oct 06, 2008	20.82	20.86	18.19	19.78	2,330,745	-3.03(-13.28%)
Oct 03, 2008	23.99	25.13	22.76	22.81	1,418,734	-0.94(-3.96%)
Oct 02, 2008	24.98	25.09	23.71	23.75	1,347,360	-1.51(-5.98%)
Oct 01, 2008	25.45	25.50	24.58	25.26	848,074	-0.05(-0.20%)
Sep 30, 2008	24.04	25.75	24.01	25.31	1,719,503	+1.72(+7.29%)
Sep 29, 2008	25.50	25.50	22.91	23.59	2,473,398	-2.46(-9.44%)
Sep 26, 2008	26.04	26.24	25.33	26.05	951,225	-0.90(-3.34%)
Sep 25, 2008	26.27	27.00	26.27	26.95	676,441	+0.21(+0.79%)
Sep 24, 2008	27.23	27.43	26.45	26.74	1,039,830	-0.25(-0.93%)
Sep 23, 2008	27.15	27.44	26.01	26.99	1,059,375	+0.12(+0.45%)
Sep 22, 2008	27.50	27.98	26.81	26.87	1,171,166	-0.03(-0.11%)
Sep 19, 2008	26.00	26.90	25.35	26.90	3,434,370	+1.52(+5.99%)
Sep 18, 2008	25.20	26.12	24.74	25.38	1,291,021	+0.55(+2.22%)
Sep 17, 2008	25.50	25.58	24.22	24.83	2,608,974	-0.17(-0.68%)
Sep 16, 2008	25.40	25.98	24.64	25.00	2,842,542	-1.08(-4.14%)
Sep 15, 2008	26.50	26.68	25.92	26.08	1,665,224	-1.51(-5.47%)
Sep 12, 2008	27.11	27.75	27.00	27.59	982,957	+0.62(+2.30%)
Sep 11, 2008	27.17	27.59	26.40	26.97	912,601	-0.22(-0.81%)
Sep 10, 2008	26.10	27.19	26.06	27.19	1,316,962	+1.46(+5.67%)
Sep 09, 2008	27.60	27.60	25.60	25.73	1,747,737	-2.04(-7.35%)
Sep 08, 2008	29.25	29.25	27.69	27.77	1,209,639	-0.94(-3.27%)
Sep 05, 2008	28.98	28.99	28.07	28.71	1,065,849	-0.32(-1.10%)
Sep 04, 2008	29.49	29.50	28.75	29.03	1,048,620	-0.28(-0.96%)
Sep 03, 2008	29.83	29.92	29.03	29.31	851,257	-0.69(-2.30%)

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.