Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.21	15.41	14.85	15.38	617,320	+0.27(+1.80%)
Nov 26, 2008	14.69	15.24	14.42	15.11	1,129,690	+0.30(+2.00%)
Nov 25, 2008	15.43	15.47	14.63	14.82	2,096,067	-0.51(-3.34%)
Nov 24, 2008	15.11	15.57	14.75	15.33	1,255,461	+0.50(+3.37%)
Nov 21, 2008	14.40	14.86	13.80	14.83	2,007,546	+0.54(+3.76%)
Nov 20, 2008	14.33	15.28	14.24	14.29	3,087,609	+0.01(+0.04%)
Nov 19, 2008	14.55	14.97	14.23	14.28	1,365,001	-0.20(-1.39%)
Nov 18, 2008	14.29	14.74	13.87	14.49	1,209,679	-0.01(-0.08%)
Nov 17, 2008	13.59	14.66	13.55	14.50	2,717,899	+0.92(+6.76%)
Nov 14, 2008	14.18	14.21	13.54	13.58	0	-0.72(-5.02%)
Nov 13, 2008	14.05	14.46	13.82	14.30	3,602,425	+0.18(+1.25%)
Nov 12, 2008	14.46	14.53	14.01	14.12	1,552,933	-0.04(-0.30%)
Nov 11, 2008	14.32	14.61	13.99	14.16	1,139,249	-0.37(-2.55%)
Nov 10, 2008	14.50	14.63	14.35	14.53	803,202	+0.18(+1.27%)
Nov 07, 2008	14.09	14.60	14.09	14.35	0	+0.26(+1.81%)
Nov 06, 2008	14.27	14.50	13.87	14.10	946,043	-0.25(-1.74%)
Nov 05, 2008	14.32	14.67	14.30	14.35	3,037,507	-0.07(-0.51%)
Nov 04, 2008	14.79	15.05	14.30	14.42	1,497,038	-0.08(-0.54%)
Nov 03, 2008	14.52	14.86	14.37	14.50	1,704,718	-0.27(-1.81%)
Oct 31, 2008	14.55	14.87	14.29	14.77	0	+0.21(+1.46%)
Oct 30, 2008	14.06	14.55	13.99	14.55	1,011,722	+0.44(+3.10%)
Oct 29, 2008	13.95	14.39	13.79	14.11	1,280,328	+0.11(+0.78%)
Oct 28, 2008	13.36	14.07	13.03	14.01	728,443	+0.94(+7.17%)
Oct 27, 2008	13.17	13.62	12.91	13.07	808,053	-0.38(-2.85%)
Oct 24, 2008	12.80	13.74	12.70	13.45	0	-0.21(-1.56%)
Oct 23, 2008	13.69	13.99	12.91	13.66	1,208,037	+0.10(+0.72%)
Oct 22, 2008	13.79	13.79	13.14	13.57	1,182,612	-0.13(-0.93%)
Oct 21, 2008	13.82	14.06	13.48	13.69	1,170,823	-0.20(-1.44%)
Oct 20, 2008	13.29	13.90	13.08	13.90	1,381,906	+0.78(+5.94%)
Oct 17, 2008	13.14	13.57	12.97	13.12	0	-0.24(-1.78%)
Oct 16, 2008	13.17	13.42	12.51	13.35	2,336,172	+0.21(+1.57%)
Oct 15, 2008	14.45	14.60	13.13	13.15	1,675,766	-1.50(-10.26%)
Oct 14, 2008	14.58	14.83	13.99	14.65	1,700,260	+0.58(+4.15%)
Oct 13, 2008	13.26	14.07	13.23	14.07	1,435,644	+1.19(+9.21%)
Oct 10, 2008	12.91	13.57	11.97	12.88	0	-0.70(-5.15%)
Oct 09, 2008	15.54	15.64	13.58	13.58	1,662,473	-2.01(-12.88%)
Oct 08, 2008	16.07	16.21	15.31	15.59	1,034,302	-0.75(-4.58%)
Oct 07, 2008	16.78	17.16	16.32	16.34	1,511,203	-0.38(-2.29%)
Oct 06, 2008	16.53	17.16	16.12	16.72	1,626,141	-0.09(-0.51%)
Oct 03, 2008	17.02	17.19	16.80	16.80	0	-0.16(-0.93%)
Oct 02, 2008	16.57	17.09	16.46	16.96	943,354	+0.31(+1.86%)
Oct 01, 2008	16.01	16.70	15.98	16.65	506,165	+0.46(+2.82%)
Sep 30, 2008	16.21	16.26	15.79	16.20	599,444	+0.19(+1.18%)
Sep 29, 2008	16.46	16.46	15.76	16.01	636,585	-0.70(-4.19%)
Sep 26, 2008	16.55	16.74	16.30	16.71	0	+0.15(+0.92%)
Sep 25, 2008	16.51	16.72	16.37	16.55	564,387	+0.06(+0.37%)
Sep 24, 2008	16.48	16.57	16.01	16.49	1,042,381	+0.16(+1.01%)
Sep 23, 2008	16.49	16.62	16.09	16.33	528,738	-0.15(-0.92%)
Sep 22, 2008	16.97	17.15	16.34	16.48	1,284,666	-0.61(-3.59%)
Sep 19, 2008	17.34	17.44	15.71	17.10	0	-0.09(-0.53%)
Sep 18, 2008	15.95	17.34	15.68	17.19	2,226,323	+1.45(+9.24%)
Sep 17, 2008	16.01	16.07	15.70	15.73	934,243	-0.43(-2.67%)
Sep 16, 2008	15.85	16.20	15.53	16.16	1,215,170	+0.06(+0.38%)
Sep 15, 2008	16.34	16.62	16.09	16.10	976,595	-0.60(-3.57%)
Sep 12, 2008	16.26	16.76	16.25	16.70	0	+0.36(+2.20%)
Sep 11, 2008	15.90	16.36	15.90	16.34	1,340,407	+0.30(+1.86%)
Sep 10, 2008	15.98	16.09	15.79	16.04	860,770	+0.15(+0.96%)
Sep 09, 2008	16.03	16.18	15.88	15.89	736,088	-0.24(-1.47%)
Sep 08, 2008	15.59	16.30	15.59	16.13	1,055,601	+0.03(+0.19%)
Sep 05, 2008	16.16	16.26	15.85	16.10	0	-0.17(-1.05%)
Sep 04, 2008	16.47	16.50	16.21	16.27	777,897	-0.32(-1.94%)
Sep 03, 2008	16.69	16.90	16.46	16.59	585,485	-0.14(-0.84%)

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.