Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.73	18.01	17.39	18.01	241,608	+0.13(+0.73%)
Nov 26, 2008	17.85	18.28	17.56	17.88	558,036	-0.31(-1.70%)
Nov 25, 2008	19.51	20.10	17.64	18.19	1,313,958	-1.08(-5.60%)
Nov 24, 2008	19.17	20.06	18.49	19.27	846,912	+0.18(+0.94%)
Nov 21, 2008	18.49	19.45	17.25	19.09	1,020,891	+0.70(+3.81%)
Nov 20, 2008	18.85	19.39	18.16	18.39	561,526	-0.47(-2.49%)
Nov 19, 2008	18.75	20.02	18.75	18.86	462,712	-0.41(-2.13%)
Nov 18, 2008	19.50	20.10	18.64	19.27	496,270	-0.22(-1.13%)
Nov 17, 2008	19.53	19.86	19.28	19.49	488,518	-0.26(-1.32%)
Nov 14, 2008	19.43	20.58	19.43	19.75	565,791	-0.01(-0.05%)
Nov 13, 2008	18.64	19.82	17.88	19.76	726,312	+1.25(+6.75%)
Nov 12, 2008	20.13	20.44	18.48	18.51	727,151	-1.96(-9.57%)
Nov 11, 2008	21.13	21.86	20.22	20.47	634,532	-0.70(-3.31%)
Nov 10, 2008	21.25	21.59	20.68	21.17	496,302	+0.30(+1.44%)
Nov 07, 2008	20.48	21.19	20.18	20.87	335,749	+0.58(+2.86%)
Nov 06, 2008	19.95	20.70	19.95	20.29	558,274	+0.30(+1.50%)
Nov 05, 2008	20.64	21.42	19.86	19.99	446,912	-0.80(-3.85%)
Nov 04, 2008	21.84	22.20	20.44	20.79	697,178	-0.93(-4.28%)
Nov 03, 2008	21.99	22.75	21.44	21.72	421,664	-0.62(-2.78%)
Oct 31, 2008	20.19	22.55	19.41	22.34	870,073	+2.00(+9.83%)
Oct 30, 2008	19.31	20.39	19.13	20.34	354,286	+1.47(+7.79%)
Oct 29, 2008	18.66	19.47	18.49	18.87	560,930	+0.33(+1.78%)
Oct 28, 2008	18.61	18.98	17.55	18.54	713,201	+0.32(+1.76%)
Oct 27, 2008	18.48	19.38	18.20	18.22	738,043	-0.85(-4.46%)
Oct 24, 2008	18.75	19.63	18.59	19.07	467,946	-0.24(-1.24%)
Oct 23, 2008	20.01	20.71	18.85	19.31	997,152	-0.93(-4.59%)
Oct 22, 2008	21.19	21.56	20.05	20.24	658,144	-1.11(-5.20%)
Oct 21, 2008	22.73	23.23	21.07	21.35	1,210,848	-1.73(-7.50%)
Oct 20, 2008	22.35	23.17	22.09	23.08	618,355	+1.37(+6.31%)
Oct 17, 2008	20.87	22.68	20.64	21.71	622,099	+0.21(+0.98%)
Oct 16, 2008	20.03	21.62	19.92	21.50	919,470	+1.62(+8.15%)
Oct 15, 2008	21.82	22.24	19.77	19.88	935,570	-2.28(-10.29%)
Oct 14, 2008	23.80	23.80	22.03	22.16	865,108	-0.99(-4.28%)
Oct 13, 2008	23.60	23.98	22.78	23.15	808,487	+0.41(+1.80%)
Oct 10, 2008	21.04	23.37	19.84	22.74	1,275,548	+1.10(+5.08%)
Oct 09, 2008	22.55	23.37	21.41	21.64	761,242	-0.64(-2.87%)
Oct 08, 2008	21.81	23.62	20.58	22.28	1,290,208	+0.10(+0.45%)
Oct 07, 2008	23.18	23.53	22.11	22.18	861,614	-1.06(-4.56%)
Oct 06, 2008	24.50	24.98	21.87	23.24	1,537,551	-1.75(-7.00%)
Oct 03, 2008	25.21	25.30	24.85	24.99	818,338	+0.00(+0.00%)
Oct 02, 2008	25.00	25.25	24.60	24.99	541,243	-0.34(-1.34%)
Oct 01, 2008	24.63	25.64	24.45	25.33	609,023	+0.34(+1.36%)
Sep 30, 2008	24.23	25.00	23.81	24.99	603,775	+0.91(+3.78%)
Sep 29, 2008	23.77	25.00	23.42	24.08	651,069	+0.02(+0.08%)
Sep 26, 2008	23.89	24.31	23.55	24.06	919,787	-0.26(-1.07%)
Sep 25, 2008	24.09	24.66	23.96	24.32	495,566	+0.40(+1.67%)
Sep 24, 2008	24.83	24.83	23.83	23.92	759,380	-0.78(-3.16%)
Sep 23, 2008	24.69	25.05	23.59	24.70	756,583	-0.03(-0.12%)
Sep 22, 2008	26.66	26.66	24.17	24.73	847,119	-2.02(-7.55%)
Sep 19, 2008	26.36	28.70	25.93	26.75	3,024,872	+1.29(+5.07%)
Sep 18, 2008	24.00	25.96	23.92	25.46	2,036,164	+1.70(+7.15%)
Sep 17, 2008	24.10	24.34	23.38	23.76	752,015	-0.78(-3.18%)
Sep 16, 2008	22.62	24.76	22.53	24.54	983,875	+1.27(+5.46%)
Sep 15, 2008	22.82	23.70	22.10	23.27	540,806	-0.05(-0.21%)
Sep 12, 2008	22.89	23.65	22.89	23.32	772,725	+0.19(+0.82%)
Sep 11, 2008	22.72	23.42	22.16	23.13	717,651	-0.09(-0.39%)
Sep 10, 2008	23.11	23.55	22.71	23.22	527,604	+0.27(+1.18%)
Sep 09, 2008	22.37	24.12	22.36	22.95	1,254,480	+0.54(+2.41%)
Sep 08, 2008	21.42	22.50	21.06	22.41	797,363	+1.62(+7.79%)
Sep 05, 2008	20.02	21.09	19.81	20.79	859,013	+0.76(+3.79%)
Sep 04, 2008	19.50	20.99	19.50	20.03	1,083,250	+0.45(+2.30%)
Sep 03, 2008	18.67	21.81	18.52	19.58	1,626,338	+0.83(+4.43%)

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.