Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.81	18.51	17.74	18.48	340,437	+0.76(+4.27%)
Nov 26, 2008	15.62	17.95	15.39	17.73	801,493	+1.65(+10.27%)
Nov 25, 2008	15.72	16.11	15.12	16.08	599,688	+0.58(+3.75%)
Nov 24, 2008	15.01	15.79	14.47	15.50	912,191	+0.74(+5.00%)
Nov 21, 2008	13.85	14.76	13.10	14.76	794,898	+1.06(+7.74%)
Nov 20, 2008	14.74	15.27	13.63	13.70	587,935	-1.12(-7.53%)
Nov 19, 2008	16.01	16.25	14.79	14.81	484,584	-1.19(-7.44%)
Nov 18, 2008	15.77	16.40	15.42	16.00	704,047	+0.25(+1.58%)
Nov 17, 2008	15.50	16.40	15.49	15.75	645,497	+0.09(+0.59%)
Nov 14, 2008	16.31	17.00	15.27	15.66	855,086	-0.97(-5.82%)
Nov 13, 2008	14.67	16.70	13.48	16.63	2,026,064	+1.37(+8.94%)
Nov 12, 2008	17.89	18.40	15.27	15.27	1,453,960	-3.16(-17.17%)
Nov 11, 2008	18.36	19.22	18.12	18.43	762,977	-0.17(-0.89%)
Nov 10, 2008	19.43	20.04	18.36	18.60	454,373	-0.34(-1.80%)
Nov 07, 2008	18.66	19.17	18.24	18.94	577,958	+0.47(+2.55%)
Nov 06, 2008	19.31	20.07	18.44	18.47	530,817	-1.06(-5.43%)
Nov 05, 2008	20.42	21.40	19.45	19.53	550,592	-1.18(-5.70%)
Nov 04, 2008	20.83	21.51	20.52	20.71	642,934	+0.25(+1.22%)
Nov 03, 2008	20.60	21.15	19.98	20.46	580,225	+0.18(+0.86%)
Oct 31, 2008	19.78	20.66	19.39	20.28	730,572	+0.43(+2.18%)
Oct 30, 2008	18.68	19.91	18.34	19.85	584,461	+1.77(+9.80%)
Oct 29, 2008	17.40	18.91	16.50	18.08	759,955	+0.88(+5.09%)
Oct 28, 2008	16.22	17.24	15.75	17.20	778,870	+1.25(+7.80%)
Oct 27, 2008	16.80	17.45	15.92	15.96	716,256	-1.03(-6.08%)
Oct 24, 2008	16.04	17.51	15.68	16.99	636,685	-0.93(-5.20%)
Oct 23, 2008	18.36	18.88	16.68	17.92	817,181	-0.30(-1.62%)
Oct 22, 2008	18.85	19.31	17.76	18.22	674,551	-1.25(-6.40%)
Oct 21, 2008	19.47	20.12	18.95	19.46	620,665	-0.26(-1.31%)
Oct 20, 2008	18.56	19.77	18.38	19.72	563,007	+1.38(+7.54%)
Oct 17, 2008	17.02	19.32	16.14	18.34	1,066,412	+0.64(+3.60%)
Oct 16, 2008	16.48	18.18	16.05	17.70	916,796	+1.23(+7.45%)
Oct 15, 2008	18.31	18.63	16.47	16.47	1,209,864	-2.16(-11.58%)
Oct 14, 2008	18.46	18.91	18.00	18.63	1,648,528	+0.73(+4.07%)
Oct 13, 2008	16.37	18.08	16.22	17.90	1,325,837	+2.20(+14.04%)
Oct 10, 2008	14.98	16.10	13.77	15.70	1,624,286	+0.33(+2.16%)
Oct 09, 2008	16.63	17.29	15.34	15.37	1,678,546	-0.89(-5.50%)
Oct 08, 2008	15.63	17.04	15.60	16.26	1,478,576	+0.39(+2.44%)
Oct 07, 2008	17.17	17.70	15.80	15.87	877,254	-1.51(-8.70%)
Oct 06, 2008	18.45	18.49	16.06	17.39	1,904,541	-1.19(-6.41%)
Oct 03, 2008	19.79	21.17	18.52	18.58	1,650,804	-0.88(-4.50%)
Oct 02, 2008	20.72	20.92	18.78	19.45	1,527,460	-1.37(-6.60%)
Oct 01, 2008	21.75	22.21	20.45	20.83	1,045,547	-1.37(-6.15%)
Sep 30, 2008	21.52	22.37	21.24	22.19	1,031,205	+0.80(+3.75%)
Sep 29, 2008	22.88	22.88	20.43	21.39	1,849,623	-2.12(-9.02%)
Sep 26, 2008	24.02	24.23	22.84	23.51	1,113,812	-1.03(-4.21%)
Sep 25, 2008	24.37	24.78	24.06	24.54	717,661	+0.37(+1.53%)
Sep 24, 2008	24.90	25.77	23.83	24.18	852,183	-0.65(-2.60%)
Sep 23, 2008	26.56	26.62	24.78	24.82	928,670	-0.96(-3.72%)
Sep 22, 2008	25.88	26.91	25.71	25.78	1,056,566	-0.35(-1.34%)
Sep 19, 2008	26.79	27.81	25.84	26.13	2,052,923	+0.81(+3.21%)
Sep 18, 2008	24.23	25.67	23.35	25.32	992,586	+1.57(+6.60%)
Sep 17, 2008	24.78	25.11	23.30	23.75	777,687	-1.37(-5.47%)
Sep 16, 2008	24.30	25.14	23.75	25.13	761,125	+0.36(+1.45%)
Sep 15, 2008	24.89	25.49	24.54	24.77	570,269	-0.61(-2.40%)
Sep 12, 2008	25.36	25.54	24.86	25.37	441,651	+0.01(+0.04%)
Sep 11, 2008	24.88	25.44	24.42	25.37	583,572	+0.27(+1.07%)
Sep 10, 2008	24.55	25.37	24.48	25.10	556,906	+0.79(+3.26%)
Sep 09, 2008	25.43	26.01	24.28	24.30	603,218	-1.02(-4.04%)
Sep 08, 2008	25.15	26.08	24.90	25.33	563,654	+0.65(+2.65%)
Sep 05, 2008	24.89	25.09	23.96	24.67	671,341	-0.42(-1.65%)
Sep 04, 2008	26.14	26.26	24.90	25.09	640,115	-1.25(-4.76%)
Sep 03, 2008	26.18	26.75	25.99	26.34	615,116	+0.18(+0.67%)

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.