Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.70	19.05	18.32	19.05	737,600	-0.83(-4.18%)
Nov 26, 2008	19.01	19.90	18.94	19.88	1,863,521	+0.12(+0.61%)
Nov 25, 2008	20.08	20.30	19.24	19.76	2,021,331	+0.40(+2.08%)
Nov 24, 2008	18.20	19.82	17.88	19.36	2,871,405	+1.78(+10.16%)
Nov 21, 2008	17.03	17.61	16.10	17.57	2,064,976	+1.24(+7.57%)
Nov 20, 2008	17.48	17.89	16.28	16.34	2,177,062	-1.44(-8.12%)
Nov 19, 2008	18.87	19.05	17.78	17.78	1,667,610	-0.90(-4.80%)
Nov 18, 2008	18.49	19.05	18.06	18.68	2,116,314	+0.63(+3.50%)
Nov 17, 2008	18.92	18.92	18.05	18.05	1,650,537	-0.86(-4.54%)
Nov 14, 2008	18.67	19.74	18.34	18.90	0	-0.27(-1.41%)
Nov 13, 2008	17.56	19.27	17.03	19.17	2,189,998	+1.91(+11.08%)
Nov 12, 2008	18.02	18.08	17.06	17.26	1,223,431	-0.89(-4.92%)
Nov 11, 2008	18.72	18.72	17.90	18.15	1,445,856	-1.12(-5.81%)
Nov 10, 2008	19.84	20.02	18.87	19.27	1,167,963	+0.01(+0.06%)
Nov 07, 2008	18.48	19.26	18.36	19.26	0	+1.19(+6.59%)
Nov 06, 2008	19.07	19.38	17.89	18.07	1,567,341	-1.61(-8.16%)
Nov 05, 2008	20.26	20.69	19.58	19.68	1,278,745	-1.29(-6.17%)
Nov 04, 2008	20.15	21.05	20.06	20.97	1,390,183	+1.42(+7.26%)
Nov 03, 2008	19.35	19.75	19.21	19.55	1,196,113	-0.39(-1.96%)
Oct 31, 2008	18.59	20.23	18.41	19.94	0	+0.51(+2.63%)
Oct 30, 2008	19.00	19.48	18.17	19.43	1,711,441	+0.65(+3.45%)
Oct 29, 2008	17.71	19.58	17.62	18.78	2,951,180	+1.74(+10.23%)
Oct 28, 2008	16.49	17.04	15.53	17.04	1,870,793	+1.59(+10.32%)
Oct 27, 2008	15.65	16.29	15.40	15.45	1,457,472	-0.85(-5.22%)
Oct 24, 2008	15.60	16.58	15.60	16.30	0	-1.26(-7.16%)
Oct 23, 2008	16.84	17.75	16.53	17.56	1,530,690	+1.02(+6.15%)
Oct 22, 2008	16.90	17.16	16.19	16.54	2,385,747	-1.04(-5.90%)
Oct 21, 2008	17.95	18.27	17.45	17.58	1,662,459	-1.29(-6.84%)
Oct 20, 2008	17.84	18.92	17.74	18.87	2,750,694	+1.70(+9.89%)
Oct 17, 2008	15.69	18.14	15.64	17.17	0	+0.59(+3.53%)
Oct 16, 2008	15.85	16.62	15.30	16.58	3,035,930	+0.63(+3.93%)
Oct 15, 2008	17.68	17.70	15.77	15.96	3,106,033	-2.20(-12.13%)
Oct 14, 2008	19.14	19.22	17.41	18.16	1,900,109	+0.11(+0.60%)
Oct 13, 2008	17.17	18.35	16.73	18.05	2,467,912	+2.34(+14.93%)
Oct 10, 2008	15.15	16.41	14.69	15.71	0	-0.47(-2.90%)
Oct 09, 2008	18.17	18.21	16.11	16.18	5,116,766	-1.38(-7.85%)
Oct 08, 2008	18.27	18.78	16.94	17.56	5,116,144	-0.70(-3.84%)
Oct 07, 2008	19.71	19.89	18.26	18.26	4,676,172	-0.48(-2.57%)
Oct 06, 2008	19.25	19.29	17.81	18.74	4,445,727	-1.46(-7.23%)
Oct 03, 2008	20.20	21.34	20.17	20.20	0	-0.27(-1.30%)
Oct 02, 2008	21.24	21.27	20.44	20.47	2,319,798	-1.37(-6.25%)
Oct 01, 2008	21.73	21.97	21.13	21.83	1,650,269	-0.15(-0.66%)
Sep 30, 2008	21.71	22.10	21.52	21.98	2,110,749	+0.64(+3.00%)
Sep 29, 2008	22.62	22.62	20.98	21.34	3,009,026	-2.25(-9.52%)
Sep 26, 2008	23.22	23.60	23.08	23.58	0	-0.40(-1.68%)
Sep 25, 2008	23.67	24.14	23.64	23.98	2,022,996	+0.55(+2.34%)
Sep 24, 2008	23.59	23.59	23.30	23.44	2,435,006	+0.36(+1.56%)
Sep 23, 2008	23.73	23.91	22.96	23.08	3,912,961	-0.46(-1.96%)
Sep 22, 2008	24.01	24.01	23.46	23.54	2,028,955	-0.62(-2.56%)
Sep 19, 2008	22.98	24.28	22.80	24.15	0	+2.20(+10.02%)
Sep 18, 2008	22.41	22.41	21.40	21.96	2,885,893	-0.43(-1.91%)
Sep 17, 2008	22.32	23.08	22.13	22.38	2,844,544	-0.46(-2.00%)
Sep 16, 2008	22.56	22.96	22.05	22.84	4,163,779	-0.11(-0.47%)
Sep 15, 2008	23.38	23.68	22.91	22.95	5,325,553	-1.64(-6.65%)
Sep 12, 2008	24.33	24.73	24.23	24.58	0	+0.91(+3.86%)
Sep 11, 2008	23.41	23.73	23.11	23.67	3,132,053	+0.09(+0.39%)
Sep 10, 2008	23.54	23.81	23.19	23.58	2,503,849	+0.34(+1.45%)
Sep 09, 2008	23.71	23.94	23.24	23.24	2,485,646	-1.03(-4.22%)
Sep 08, 2008	24.52	24.55	24.07	24.27	2,310,613	-0.10(-0.39%)
Sep 05, 2008	24.45	24.57	23.91	24.36	0	-0.49(-1.95%)
Sep 04, 2008	25.66	25.73	24.69	24.85	2,328,944	-0.96(-3.71%)
Sep 03, 2008	25.81	25.90	25.34	25.81	1,717,811	+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.