Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.85	17.97	16.95	17.96	180,616	+0.76(+4.41%)
Nov 26, 2008	15.70	17.33	15.65	17.20	315,424	+1.18(+7.39%)
Nov 25, 2008	16.87	17.11	15.57	16.01	391,245	-0.03(-0.18%)
Nov 24, 2008	13.46	17.10	13.45	16.04	761,293	+2.68(+20.05%)
Nov 21, 2008	13.74	14.59	12.96	13.36	579,044	-0.25(-1.83%)
Nov 20, 2008	15.32	15.33	13.27	13.61	628,856	-2.08(-13.27%)
Nov 19, 2008	16.67	17.42	15.53	15.70	337,729	-1.27(-7.49%)
Nov 18, 2008	16.92	17.08	16.24	16.97	267,859	-0.15(-0.86%)
Nov 17, 2008	17.84	18.03	16.94	17.11	200,300	-0.57(-3.21%)
Nov 14, 2008	17.48	18.14	17.01	17.68	0	-0.08(-0.47%)
Nov 13, 2008	17.75	18.09	16.73	17.76	503,601	-0.23(-1.28%)
Nov 12, 2008	18.76	19.18	17.68	17.99	352,857	-0.79(-4.19%)
Nov 11, 2008	18.53	19.12	18.19	18.78	461,113	+0.10(+0.55%)
Nov 10, 2008	19.52	19.59	18.41	18.68	217,213	-0.08(-0.44%)
Nov 07, 2008	18.14	18.77	18.09	18.76	0	+0.57(+3.15%)
Nov 06, 2008	19.07	19.07	17.91	18.19	343,552	-1.33(-6.84%)
Nov 05, 2008	19.77	19.77	19.22	19.52	171,138	-0.60(-2.96%)
Nov 04, 2008	20.27	20.43	19.81	20.12	346,826	+0.00(+0.00%)
Nov 03, 2008	19.96	20.73	19.63	20.12	366,001	+0.55(+2.80%)
Oct 31, 2008	18.87	19.66	18.60	19.57	0	+0.67(+3.54%)
Oct 30, 2008	18.34	19.56	18.34	18.90	421,590	+1.11(+6.21%)
Oct 29, 2008	17.58	18.40	16.91	17.80	310,528	+0.26(+1.48%)
Oct 28, 2008	17.65	18.08	16.70	17.54	252,217	+0.50(+2.96%)
Oct 27, 2008	16.77	18.08	16.71	17.04	301,065	+0.28(+1.66%)
Oct 24, 2008	17.11	17.96	16.76	16.76	0	-0.71(-4.06%)
Oct 23, 2008	18.34	18.46	16.77	17.47	378,361	-0.11(-0.61%)
Oct 22, 2008	18.04	18.86	17.20	17.57	316,058	-0.57(-3.13%)
Oct 21, 2008	17.92	19.60	17.75	18.14	534,008	+0.18(+0.98%)
Oct 20, 2008	16.64	18.09	16.64	17.97	384,533	+1.25(+7.49%)
Oct 17, 2008	16.11	17.52	16.09	16.71	0	+0.60(+3.70%)
Oct 16, 2008	16.19	16.92	15.65	16.12	403,227	-0.06(-0.39%)
Oct 15, 2008	16.00	16.87	16.00	16.18	389,975	-0.47(-2.82%)
Oct 14, 2008	16.34	17.84	15.85	16.65	810,209	+0.79(+5.00%)
Oct 13, 2008	13.26	16.14	12.96	15.86	1,056,950	+3.30(+26.24%)
Oct 10, 2008	12.52	13.13	10.76	12.56	0	-0.67(-5.03%)
Oct 09, 2008	13.89	14.60	13.20	13.23	554,859	-0.75(-5.35%)
Oct 08, 2008	14.69	14.69	11.47	13.97	1,409,476	-0.73(-4.99%)
Oct 07, 2008	15.09	16.14	14.30	14.71	767,664	-0.01(-0.07%)
Oct 06, 2008	16.84	16.84	13.58	14.72	1,082,566	-2.30(-13.53%)
Oct 03, 2008	17.97	18.32	17.02	17.02	0	-0.64(-3.63%)
Oct 02, 2008	18.33	18.33	17.66	17.66	186,242	-0.68(-3.71%)
Oct 01, 2008	18.09	18.48	17.90	18.34	235,983	+0.21(+1.14%)
Sep 30, 2008	18.76	18.76	17.64	18.14	286,498	+0.13(+0.73%)
Sep 29, 2008	18.95	18.95	17.70	18.00	301,053	-0.99(-5.23%)
Sep 26, 2008	18.86	19.11	18.59	19.00	211,053	-0.45(-2.34%)
Sep 25, 2008	19.56	19.56	18.75	19.45	487,965	-0.34(-1.70%)
Sep 24, 2008	19.97	20.04	19.63	19.79	114,366	-0.27(-1.32%)
Sep 23, 2008	20.96	20.96	19.86	20.05	134,334	-0.63(-3.05%)
Sep 22, 2008	21.40	21.55	20.30	20.68	209,978	-0.82(-3.80%)
Sep 19, 2008	21.54	21.64	20.90	21.50	0	+0.60(+2.85%)
Sep 18, 2008	19.25	20.90	18.17	20.90	710,933	+1.76(+9.20%)
Sep 17, 2008	19.17	19.48	18.73	19.14	306,941	-0.13(-0.69%)
Sep 16, 2008	19.31	19.55	18.59	19.28	480,241	-0.34(-1.72%)
Sep 15, 2008	20.26	20.46	19.61	19.61	408,193	-0.88(-4.29%)
Sep 12, 2008	19.94	20.63	19.67	20.49	0	+0.88(+4.51%)
Sep 11, 2008	19.44	19.62	19.31	19.61	1,036,654	+0.09(+0.45%)
Sep 10, 2008	19.93	20.08	19.52	19.52	358,655	-0.34(-1.70%)
Sep 09, 2008	20.56	20.59	19.86	19.86	273,886	-0.71(-3.45%)
Sep 08, 2008	20.98	21.05	20.29	20.57	184,907	-0.08(-0.40%)
Sep 05, 2008	20.42	20.78	20.18	20.65	0	+0.05(+0.24%)
Sep 04, 2008	21.09	21.15	20.48	20.60	270,997	-0.37(-1.74%)
Sep 03, 2008	21.05	21.17	20.83	20.97	160,841	-0.15(-0.70%)

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.