Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.69	19.04	18.32	19.04	737,860	-0.83(-4.18%)
Nov 26, 2008	19.01	19.89	18.94	19.87	1,864,177	+0.12(+0.61%)
Nov 25, 2008	20.07	20.29	19.23	19.75	2,022,043	+0.40(+2.08%)
Nov 24, 2008	18.19	19.81	17.88	19.35	2,872,416	+1.78(+10.16%)
Nov 21, 2008	17.03	17.61	16.09	17.57	2,065,703	+1.24(+7.57%)
Nov 20, 2008	17.47	17.89	16.27	16.33	2,177,828	-1.44(-8.12%)
Nov 19, 2008	18.86	19.05	17.77	17.77	1,668,197	-0.90(-4.80%)
Nov 18, 2008	18.48	19.04	18.06	18.67	2,117,059	+0.63(+3.50%)
Nov 17, 2008	18.91	18.91	18.04	18.04	1,651,118	-0.86(-4.54%)
Nov 14, 2008	18.66	19.74	18.33	18.90	0	-0.27(-1.41%)
Nov 13, 2008	17.56	19.26	17.02	19.17	2,190,769	+1.91(+11.08%)
Nov 12, 2008	18.01	18.08	17.05	17.26	1,223,862	-0.89(-4.92%)
Nov 11, 2008	18.71	18.71	17.89	18.15	1,446,365	-1.12(-5.81%)
Nov 10, 2008	19.83	20.01	18.86	19.27	1,168,374	+0.01(+0.06%)
Nov 07, 2008	18.47	19.25	18.35	19.25	0	+1.19(+6.59%)
Nov 06, 2008	19.06	19.37	17.89	18.06	1,567,892	-1.61(-8.16%)
Nov 05, 2008	20.25	20.68	19.57	19.67	1,279,196	-1.29(-6.17%)
Nov 04, 2008	20.15	21.05	20.06	20.96	1,390,672	+1.42(+7.26%)
Nov 03, 2008	19.35	19.74	19.20	19.55	1,196,534	-0.39(-1.96%)
Oct 31, 2008	18.58	20.23	18.40	19.94	0	+0.51(+2.63%)
Oct 30, 2008	18.99	19.47	18.16	19.42	1,712,043	+0.65(+3.45%)
Oct 29, 2008	17.70	19.57	17.61	18.78	2,952,219	+1.74(+10.23%)
Oct 28, 2008	16.48	17.04	15.52	17.04	1,871,451	+1.59(+10.32%)
Oct 27, 2008	15.65	16.28	15.40	15.44	1,457,985	-0.85(-5.22%)
Oct 24, 2008	15.60	16.58	15.60	16.29	0	-1.26(-7.16%)
Oct 23, 2008	16.84	17.74	16.52	17.55	1,531,229	+1.02(+6.15%)
Oct 22, 2008	16.89	17.15	16.18	16.53	2,386,587	-1.04(-5.90%)
Oct 21, 2008	17.94	18.26	17.45	17.57	1,663,044	-1.29(-6.84%)
Oct 20, 2008	17.84	18.91	17.74	18.86	2,751,662	+1.70(+9.89%)
Oct 17, 2008	15.68	18.13	15.63	17.16	0	+0.58(+3.53%)
Oct 16, 2008	15.85	16.62	15.29	16.58	3,036,999	+0.63(+3.93%)
Oct 15, 2008	17.68	17.69	15.77	15.95	3,107,127	-2.20(-12.13%)
Oct 14, 2008	19.13	19.22	17.41	18.16	1,900,778	+0.11(+0.60%)
Oct 13, 2008	17.16	18.34	16.72	18.05	2,468,781	+2.34(+14.93%)
Oct 10, 2008	15.14	16.40	14.68	15.70	0	-0.47(-2.90%)
Oct 09, 2008	18.16	18.20	16.10	16.17	5,118,567	-1.38(-7.85%)
Oct 08, 2008	18.27	18.77	16.94	17.55	5,117,945	-0.70(-3.84%)
Oct 07, 2008	19.71	19.88	18.25	18.25	4,677,818	-0.48(-2.57%)
Oct 06, 2008	19.24	19.28	17.80	18.73	4,447,292	-1.46(-7.23%)
Oct 03, 2008	20.20	21.33	20.16	20.19	0	-0.27(-1.30%)
Oct 02, 2008	21.23	21.26	20.44	20.46	2,320,615	-1.36(-6.25%)
Oct 01, 2008	21.72	21.96	21.12	21.82	1,650,850	-0.15(-0.66%)
Sep 30, 2008	21.71	22.10	21.51	21.97	2,111,492	+0.64(+3.00%)
Sep 29, 2008	22.61	22.61	20.98	21.33	3,010,086	-2.24(-9.52%)
Sep 26, 2008	23.21	23.59	23.07	23.57	0	-0.40(-1.68%)
Sep 25, 2008	23.66	24.13	23.63	23.98	2,023,708	+0.55(+2.34%)
Sep 24, 2008	23.58	23.58	23.29	23.43	2,435,864	+0.36(+1.56%)
Sep 23, 2008	23.72	23.90	22.95	23.07	3,914,339	-0.46(-1.96%)
Sep 22, 2008	24.00	24.00	23.45	23.53	2,029,669	-0.62(-2.56%)
Sep 19, 2008	22.98	24.27	22.79	24.15	0	+2.20(+10.02%)
Sep 18, 2008	22.40	22.40	21.39	21.95	2,886,909	-0.43(-1.91%)
Sep 17, 2008	22.32	23.07	22.13	22.37	2,845,546	-0.46(-2.00%)
Sep 16, 2008	22.55	22.95	22.04	22.83	4,165,245	-0.11(-0.47%)
Sep 15, 2008	23.37	23.67	22.90	22.94	5,327,428	-1.63(-6.65%)
Sep 12, 2008	24.32	24.72	24.22	24.57	0	+0.91(+3.86%)
Sep 11, 2008	23.40	23.72	23.10	23.66	3,133,156	+0.09(+0.39%)
Sep 10, 2008	23.53	23.80	23.18	23.57	2,504,731	+0.34(+1.45%)
Sep 09, 2008	23.71	23.93	23.23	23.23	2,486,521	-1.02(-4.22%)
Sep 08, 2008	24.51	24.54	24.06	24.26	2,311,427	-0.10(-0.39%)
Sep 05, 2008	24.45	24.57	23.90	24.35	0	-0.49(-1.95%)
Sep 04, 2008	25.65	25.72	24.69	24.84	2,329,764	-0.96(-3.71%)
Sep 03, 2008	25.80	25.89	25.33	25.80	1,718,416	+0.09(+0.34%)

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.