Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.11	19.45	18.90	19.44	153,896	+0.19(+1.00%)
Nov 26, 2008	18.75	19.30	18.54	19.25	498,643	+0.14(+0.71%)
Nov 25, 2008	19.14	19.24	18.40	19.11	859,487	+0.11(+0.57%)
Nov 24, 2008	19.23	19.40	18.64	19.00	581,666	-0.03(-0.18%)
Nov 21, 2008	18.04	19.09	17.64	19.04	876,504	+1.26(+7.09%)
Nov 20, 2008	18.94	19.19	17.68	17.78	574,344	-1.26(-6.62%)
Nov 19, 2008	19.73	20.03	19.02	19.04	717,688	-0.74(-3.73%)
Nov 18, 2008	19.85	20.03	19.20	19.78	777,298	-0.06(-0.29%)
Nov 17, 2008	19.05	20.33	19.05	19.83	554,629	+0.52(+2.68%)
Nov 14, 2008	19.83	20.20	19.28	19.32	746,440	-0.80(-3.95%)
Nov 13, 2008	19.24	20.11	18.61	20.11	1,545,939	+0.98(+5.11%)
Nov 12, 2008	19.34	19.48	18.91	19.14	613,850	-0.57(-2.91%)
Nov 11, 2008	19.17	20.11	19.03	19.71	937,630	+0.42(+2.18%)
Nov 10, 2008	20.40	20.40	19.14	19.29	585,501	-0.74(-3.69%)
Nov 07, 2008	20.37	20.49	19.50	20.03	963,442	-0.18(-0.87%)
Nov 06, 2008	19.65	20.28	19.63	20.20	953,336	+0.59(+2.98%)
Nov 05, 2008	20.33	20.44	19.56	19.62	591,864	-0.84(-4.08%)
Nov 04, 2008	20.79	20.79	20.27	20.45	678,934	-0.06(-0.30%)
Nov 03, 2008	19.79	20.54	18.46	20.52	499,968	+0.63(+3.17%)
Oct 31, 2008	21.21	21.21	19.32	19.89	927,794	-1.36(-6.42%)
Oct 30, 2008	21.13	21.29	20.58	21.25	373,160	+0.48(+2.30%)
Oct 29, 2008	20.00	21.41	19.92	20.77	626,933	+0.71(+3.54%)
Oct 28, 2008	19.61	20.06	18.65	20.06	894,621	+0.84(+4.34%)
Oct 27, 2008	20.12	20.60	19.23	19.23	475,499	-1.11(-5.45%)
Oct 24, 2008	19.36	20.78	19.12	20.33	358,940	-0.40(-1.95%)
Oct 23, 2008	20.21	21.22	19.56	20.74	546,960	+0.72(+3.58%)
Oct 22, 2008	20.57	20.99	19.52	20.02	343,921	-1.02(-4.86%)
Oct 21, 2008	21.11	21.56	20.60	21.04	362,226	-0.23(-1.07%)
Oct 20, 2008	20.12	21.27	20.02	21.27	499,435	+1.30(+6.51%)
Oct 17, 2008	20.55	21.99	19.87	19.97	974,823	-1.09(-5.15%)
Oct 16, 2008	20.83	21.26	19.98	21.06	726,079	+0.34(+1.65%)
Oct 15, 2008	22.18	22.18	20.71	20.71	408,107	-1.45(-6.56%)
Oct 14, 2008	23.39	23.64	20.89	22.17	678,911	-0.62(-2.74%)
Oct 13, 2008	21.91	22.79	20.16	22.79	501,524	+2.57(+12.73%)
Oct 10, 2008	19.89	20.42	17.97	20.22	932,543	-0.10(-0.47%)
Oct 09, 2008	22.33	22.63	20.25	20.32	743,004	-2.13(-9.49%)
Oct 08, 2008	23.03	23.42	22.42	22.45	672,605	-0.98(-4.20%)
Oct 07, 2008	23.79	24.11	23.42	23.43	636,448	-0.25(-1.06%)
Oct 06, 2008	24.11	24.51	22.73	23.68	479,214	-0.77(-3.14%)
Oct 03, 2008	25.09	25.25	24.37	24.45	229,092	-0.42(-1.69%)
Oct 02, 2008	25.16	25.36	24.80	24.87	323,113	-0.38(-1.51%)
Oct 01, 2008	25.11	25.25	24.77	25.25	245,303	-0.03(-0.13%)
Sep 30, 2008	24.94	25.32	24.44	25.28	298,657	+0.41(+1.67%)
Sep 29, 2008	25.15	25.58	24.76	24.87	308,444	-0.64(-2.49%)
Sep 26, 2008	24.91	25.62	24.91	25.50	0	+0.11(+0.43%)
Sep 25, 2008	25.33	25.76	25.00	25.40	305,216	+0.18(+0.70%)
Sep 24, 2008	25.42	25.42	24.90	25.22	391,522	-0.13(-0.52%)
Sep 23, 2008	25.52	25.77	25.15	25.35	594,524	-0.11(-0.42%)
Sep 22, 2008	26.12	26.12	25.33	25.46	456,301	-0.58(-2.23%)
Sep 19, 2008	26.66	27.84	25.94	26.04	0	-0.25(-0.95%)
Sep 18, 2008	24.99	26.83	24.86	26.29	1,157,684	+1.43(+5.76%)
Sep 17, 2008	24.98	25.06	24.56	24.86	561,252	-0.40(-1.57%)
Sep 16, 2008	24.61	25.51	24.48	25.25	672,184	+0.54(+2.18%)
Sep 15, 2008	24.47	25.27	24.47	24.71	316,144	-0.40(-1.58%)
Sep 12, 2008	24.87	25.23	24.87	25.11	381,494	+0.07(+0.27%)
Sep 11, 2008	24.65	25.11	24.24	25.04	395,248	+0.26(+1.05%)
Sep 10, 2008	25.22	25.27	24.49	24.78	360,888	-0.24(-0.95%)
Sep 09, 2008	24.59	25.28	24.40	25.02	984,277	+0.39(+1.57%)
Sep 08, 2008	24.03	24.74	23.81	24.63	795,952	+1.00(+4.23%)
Sep 05, 2008	23.81	23.86	23.49	23.63	0	-0.24(-1.02%)
Sep 04, 2008	23.99	24.11	23.66	23.88	528,440	-0.23(-0.94%)
Sep 03, 2008	24.02	24.19	23.78	24.11	335,405	+0.06(+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.