Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.61	22.74	22.13	22.68	646,508	-0.27(-1.17%)
Nov 26, 2008	21.26	22.95	21.11	22.95	999,237	+1.41(+6.52%)
Nov 25, 2008	21.48	21.68	20.73	21.55	1,333,936	+0.43(+2.06%)
Nov 24, 2008	20.20	21.73	19.86	21.11	1,369,907	+1.42(+7.23%)
Nov 21, 2008	17.82	19.74	17.81	19.69	1,677,432	+2.23(+12.77%)
Nov 20, 2008	19.53	19.53	17.37	17.46	1,801,417	-2.50(-12.52%)
Nov 19, 2008	20.97	21.57	19.90	19.96	1,236,591	-1.49(-6.96%)
Nov 18, 2008	20.66	21.45	20.30	21.45	803,740	+0.75(+3.60%)
Nov 17, 2008	20.87	21.72	20.71	20.71	957,210	-0.56(-2.61%)
Nov 14, 2008	22.07	22.53	21.05	21.26	1,262,421	-1.08(-4.85%)
Nov 13, 2008	20.15	22.40	19.20	22.35	1,722,322	+2.27(+11.33%)
Nov 12, 2008	21.18	21.46	19.99	20.07	763,354	-1.80(-8.25%)
Nov 11, 2008	22.24	22.43	21.50	21.88	735,614	-0.94(-4.11%)
Nov 10, 2008	23.34	23.66	22.35	22.81	869,115	+0.14(+0.61%)
Nov 07, 2008	21.95	22.77	21.81	22.68	636,838	+0.90(+4.15%)
Nov 06, 2008	23.09	23.30	21.54	21.77	1,169,096	-1.54(-6.59%)
Nov 05, 2008	23.67	24.61	23.29	23.31	1,552,809	-1.20(-4.89%)
Nov 04, 2008	23.43	24.51	23.43	24.51	754,792	+1.91(+8.45%)
Nov 03, 2008	22.93	23.40	22.37	22.60	432,594	-0.66(-2.84%)
Oct 31, 2008	23.15	24.02	22.32	23.26	770,252	+0.11(+0.46%)
Oct 30, 2008	22.29	23.18	21.69	23.15	1,227,354	+1.42(+6.53%)
Oct 29, 2008	21.18	22.98	21.18	21.73	1,575,311	+0.86(+4.12%)
Oct 28, 2008	19.35	20.91	18.45	20.87	1,275,453	+2.17(+11.60%)
Oct 27, 2008	19.53	20.50	18.68	18.70	1,154,456	-1.42(-7.07%)
Oct 24, 2008	18.14	20.54	17.60	20.12	1,955,101	-0.80(-3.82%)
Oct 23, 2008	20.29	21.39	19.26	20.92	2,339,850	+0.73(+3.61%)
Oct 22, 2008	21.70	21.70	19.59	20.19	1,283,369	-2.32(-10.29%)
Oct 21, 2008	23.43	23.81	22.34	22.51	775,957	-1.34(-5.64%)
Oct 20, 2008	21.87	23.86	21.57	23.86	1,220,122	+2.47(+11.57%)
Oct 17, 2008	20.31	22.95	20.24	21.38	1,461,223	+0.30(+1.40%)
Oct 16, 2008	19.87	21.36	18.96	21.09	2,405,153	+0.97(+4.83%)
Oct 15, 2008	22.94	23.24	20.11	20.12	1,204,006	-3.86(-16.08%)
Oct 14, 2008	26.37	26.68	23.00	23.97	1,985,378	-0.08(-0.32%)
Oct 13, 2008	21.70	24.12	21.32	24.05	857,581	+3.40(+16.48%)
Oct 10, 2008	21.43	22.12	18.91	20.64	2,708,689	-1.90(-8.44%)
Oct 09, 2008	24.91	25.75	22.41	22.55	2,271,689	-2.05(-8.32%)
Oct 08, 2008	23.68	25.87	23.24	24.59	1,449,446	+0.16(+0.68%)
Oct 07, 2008	25.83	27.14	24.40	24.43	2,362,226	-1.77(-6.76%)
Oct 06, 2008	26.02	26.54	24.11	26.20	1,484,178	-1.41(-5.12%)
Oct 03, 2008	27.80	29.62	27.49	27.61	0	-0.23(-0.81%)
Oct 02, 2008	30.62	30.62	27.71	27.84	1,433,286	-2.64(-8.66%)
Oct 01, 2008	30.85	31.89	29.52	30.48	740,418	-0.74(-2.36%)
Sep 30, 2008	30.03	31.41	29.96	31.21	1,724,322	+1.06(+3.51%)
Sep 29, 2008	32.38	32.38	29.13	30.16	1,944,918	-3.14(-9.43%)
Sep 26, 2008	33.24	34.05	32.53	33.30	0	-0.78(-2.29%)
Sep 25, 2008	35.71	35.71	33.63	34.08	732,029	+0.43(+1.29%)
Sep 24, 2008	33.91	34.30	32.98	33.64	1,160,801	-0.06(-0.18%)
Sep 23, 2008	33.84	35.24	33.55	33.70	1,034,433	-0.83(-2.41%)
Sep 22, 2008	34.06	35.92	33.23	34.54	571,320	-0.37(-1.06%)
Sep 19, 2008	33.84	34.95	32.37	34.91	0	+2.27(+6.96%)
Sep 18, 2008	32.32	33.03	31.23	32.64	2,904,578	+1.07(+3.38%)
Sep 17, 2008	31.88	33.03	31.16	31.57	2,522,230	-0.63(-1.97%)
Sep 16, 2008	30.38	32.68	29.96	32.20	2,133,009	+0.69(+2.18%)
Sep 15, 2008	32.11	32.95	31.33	31.52	2,328,312	-2.27(-6.73%)
Sep 12, 2008	32.72	33.95	32.63	33.79	1,865,569	+1.13(+3.45%)
Sep 11, 2008	31.95	32.79	31.26	32.66	1,933,602	+0.49(+1.54%)
Sep 10, 2008	31.30	32.53	31.16	32.17	1,918,366	+1.14(+3.66%)
Sep 09, 2008	33.05	33.30	31.03	31.03	7,139,843	-2.39(-7.14%)
Sep 08, 2008	34.84	34.84	33.15	33.42	1,470,036	-0.62(-1.84%)
Sep 05, 2008	34.08	34.13	32.97	34.04	0	+0.05(+0.15%)
Sep 04, 2008	34.70	35.18	33.47	33.99	1,280,079	-0.85(-2.44%)
Sep 03, 2008	34.95	35.61	34.25	34.84	1,568,229	-0.36(-1.04%)

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.