Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.40	22.00	21.39	21.69	941,028	-0.24(-1.09%)
Nov 26, 2008	21.12	22.00	20.95	21.93	1,336,356	+0.44(+2.05%)
Nov 25, 2008	20.94	21.50	20.50	21.49	1,649,771	+0.56(+2.68%)
Nov 24, 2008	20.70	21.40	20.10	20.93	2,125,000	+0.36(+1.75%)
Nov 21, 2008	19.30	20.60	18.41	20.57	1,770,892	+1.65(+8.72%)
Nov 20, 2008	19.83	20.50	18.82	18.92	1,920,168	-0.93(-4.69%)
Nov 19, 2008	20.38	21.00	19.70	19.85	2,019,739	-0.47(-2.31%)
Nov 18, 2008	19.86	20.50	19.46	20.32	1,730,593	+0.49(+2.47%)
Nov 17, 2008	19.33	20.42	19.25	19.83	1,289,951	+0.07(+0.35%)
Nov 14, 2008	19.89	20.67	19.49	19.76	1,731,602	-0.34(-1.69%)
Nov 13, 2008	18.48	20.10	18.37	20.10	2,590,105	+1.70(+9.24%)
Nov 12, 2008	18.34	18.73	18.23	18.40	1,696,161	-0.22(-1.18%)
Nov 11, 2008	17.99	19.19	17.75	18.62	1,225,308	+0.46(+2.53%)
Nov 10, 2008	17.99	18.34	17.75	18.16	712,963	+0.36(+2.02%)
Nov 07, 2008	17.23	18.09	17.23	17.80	866,479	+0.68(+3.97%)
Nov 06, 2008	17.99	18.48	17.12	17.12	1,039,496	-0.92(-5.10%)
Nov 05, 2008	17.41	18.30	17.41	18.04	990,413	+0.34(+1.92%)
Nov 04, 2008	18.49	18.62	17.07	17.70	1,360,104	-0.36(-1.99%)
Nov 03, 2008	17.99	18.47	17.85	18.06	1,034,783	+0.06(+0.33%)
Oct 31, 2008	18.11	18.46	17.59	18.00	1,276,538	+0.01(+0.06%)
Oct 30, 2008	17.58	18.00	17.34	17.99	1,141,724	+0.70(+4.05%)
Oct 29, 2008	16.64	17.69	16.41	17.29	1,332,552	+0.65(+3.91%)
Oct 28, 2008	15.07	16.64	14.76	16.64	1,547,994	+1.93(+13.12%)
Oct 27, 2008	14.89	15.30	14.41	14.71	1,459,263	+0.04(+0.27%)
Oct 24, 2008	14.18	14.99	14.00	14.67	900,332	-0.68(-4.43%)
Oct 23, 2008	15.55	15.94	14.53	15.35	1,248,381	-0.03(-0.20%)
Oct 22, 2008	16.15	16.15	14.95	15.38	1,037,348	-1.09(-6.62%)
Oct 21, 2008	16.93	17.36	16.14	16.47	1,212,473	-0.55(-3.23%)
Oct 20, 2008	16.16	17.02	15.85	17.02	935,755	+0.54(+3.28%)
Oct 17, 2008	16.15	17.30	15.52	16.48	1,315,347	-0.13(-0.78%)
Oct 16, 2008	16.03	16.74	15.35	16.61	1,222,135	+0.56(+3.49%)
Oct 15, 2008	17.06	17.50	15.90	16.05	1,407,986	-1.27(-7.33%)
Oct 14, 2008	17.05	18.00	16.61	17.32	1,629,412	+0.60(+3.59%)
Oct 13, 2008	15.03	16.80	14.93	16.72	1,041,785	+1.94(+13.13%)
Oct 10, 2008	14.54	15.52	12.20	14.78	2,820,106	-0.13(-0.87%)
Oct 09, 2008	16.06	16.23	14.91	14.91	1,380,807	-1.10(-6.87%)
Oct 08, 2008	16.10	17.50	15.86	16.01	2,151,573	-0.46(-2.79%)
Oct 07, 2008	17.27	17.91	16.46	16.47	1,540,726	-0.63(-3.68%)
Oct 06, 2008	17.11	17.23	16.50	17.10	1,954,479	-0.37(-2.12%)
Oct 03, 2008	18.17	18.35	17.45	17.47	895,658	-0.53(-2.94%)
Oct 02, 2008	17.63	18.05	17.30	18.00	883,177	+0.34(+1.93%)
Oct 01, 2008	17.65	17.78	17.35	17.66	759,044	-0.12(-0.67%)
Sep 30, 2008	16.86	17.97	16.31	17.78	1,726,071	+1.20(+7.24%)
Sep 29, 2008	17.62	17.65	16.38	16.58	1,902,312	-1.24(-6.96%)
Sep 26, 2008	18.25	18.25	17.53	17.82	0	-0.63(-3.41%)
Sep 25, 2008	18.02	18.56	17.93	18.45	906,350	+0.48(+2.67%)
Sep 24, 2008	18.21	18.55	17.71	17.97	1,070,540	-0.28(-1.53%)
Sep 23, 2008	18.24	18.34	17.53	18.25	1,059,220	+0.03(+0.16%)
Sep 22, 2008	18.59	18.74	17.98	18.22	847,945	-0.34(-1.83%)
Sep 19, 2008	18.01	19.14	18.01	18.56	0	+0.61(+3.40%)
Sep 18, 2008	17.06	18.69	16.61	17.95	3,178,907	+1.02(+6.02%)
Sep 17, 2008	16.61	17.17	16.18	16.93	1,322,993	+0.11(+0.65%)
Sep 16, 2008	16.34	16.82	15.95	16.82	1,074,630	+0.46(+2.81%)
Sep 15, 2008	16.98	17.08	16.06	16.36	972,010	-0.82(-4.77%)
Sep 12, 2008	16.60	17.18	16.50	17.18	1,149,353	+0.48(+2.87%)
Sep 11, 2008	16.80	16.91	16.45	16.70	975,963	-0.25(-1.47%)
Sep 10, 2008	17.13	17.29	16.86	16.95	642,005	-0.17(-0.99%)
Sep 09, 2008	17.39	17.39	17.02	17.12	1,314,019	-0.25(-1.44%)
Sep 08, 2008	17.30	17.82	17.14	17.37	1,450,400	+0.22(+1.28%)
Sep 05, 2008	17.46	17.46	16.71	17.15	0	-0.39(-2.22%)
Sep 04, 2008	17.75	17.94	17.36	17.54	1,031,206	-0.25(-1.41%)
Sep 03, 2008	17.90	18.06	17.65	17.79	1,228,190	-0.10(-0.56%)

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.