Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.54	20.79	20.19	20.79	656,708	+0.33(+1.62%)
Nov 26, 2008	19.69	20.54	19.37	20.46	1,124,942	+0.45(+2.23%)
Nov 25, 2008	20.23	20.44	19.11	20.01	1,539,867	+0.16(+0.81%)
Nov 24, 2008	19.10	20.22	18.78	19.85	2,009,417	+1.05(+5.56%)
Nov 21, 2008	17.55	18.82	17.28	18.80	2,204,919	+1.57(+9.11%)
Nov 20, 2008	17.33	18.71	17.07	17.23	2,704,991	+0.03(+0.18%)
Nov 19, 2008	18.22	18.62	17.20	17.20	1,199,859	-1.03(-5.65%)
Nov 18, 2008	18.26	18.50	17.69	18.23	1,208,462	-0.07(-0.38%)
Nov 17, 2008	18.40	18.91	18.23	18.30	1,278,851	-0.30(-1.61%)
Nov 14, 2008	19.03	19.43	18.44	18.60	0	-0.85(-4.39%)
Nov 13, 2008	17.74	19.46	17.47	19.46	1,939,810	+1.82(+10.34%)
Nov 12, 2008	17.97	18.15	17.48	17.63	1,207,164	-0.72(-3.94%)
Nov 11, 2008	18.17	18.68	17.95	18.36	1,353,224	-0.02(-0.08%)
Nov 10, 2008	18.83	19.01	17.92	18.37	1,169,482	-0.14(-0.75%)
Nov 07, 2008	18.02	18.55	17.78	18.51	1,363,393	+0.62(+3.48%)
Nov 06, 2008	18.57	18.97	17.73	17.89	1,617,239	-0.76(-4.08%)
Nov 05, 2008	19.16	19.62	18.60	18.65	1,150,344	-0.88(-4.49%)
Nov 04, 2008	19.55	19.90	19.26	19.53	1,568,910	+0.38(+2.01%)
Nov 03, 2008	19.07	19.47	18.81	19.14	1,540,655	+0.03(+0.16%)
Oct 31, 2008	18.43	19.47	18.34	19.11	0	+0.59(+3.20%)
Oct 30, 2008	18.47	18.63	17.86	18.52	2,085,674	+0.48(+2.64%)
Oct 29, 2008	18.89	18.89	17.99	18.04	2,665,723	-0.72(-3.85%)
Oct 28, 2008	17.02	18.83	16.64	18.77	2,223,626	+2.09(+12.50%)
Oct 27, 2008	17.23	17.82	16.56	16.68	2,089,442	-0.73(-4.20%)
Oct 24, 2008	16.81	17.90	16.61	17.41	2,208,353	-0.15(-0.88%)
Oct 23, 2008	18.03	18.32	16.70	17.57	2,976,791	-0.42(-2.31%)
Oct 22, 2008	17.13	18.16	17.13	17.98	3,002,055	+0.09(+0.52%)
Oct 21, 2008	17.51	18.63	17.51	17.89	1,261,910	-0.18(-0.98%)
Oct 20, 2008	17.60	18.07	17.28	18.07	1,551,996	+0.64(+3.66%)
Oct 17, 2008	16.93	18.00	16.70	17.43	0	-0.17(-0.96%)
Oct 16, 2008	16.54	17.70	15.86	17.60	2,581,335	+1.00(+6.03%)
Oct 15, 2008	18.29	18.29	16.60	16.60	2,448,279	-1.73(-9.45%)
Oct 14, 2008	19.58	19.71	17.91	18.33	2,418,651	-0.76(-3.99%)
Oct 13, 2008	18.73	19.09	17.90	19.09	1,536,151	+1.07(+5.93%)
Oct 10, 2008	17.10	18.68	16.42	18.02	2,767,997	+0.54(+3.08%)
Oct 09, 2008	18.53	19.51	17.48	17.48	2,005,270	-1.04(-5.61%)
Oct 08, 2008	17.47	19.53	17.29	18.52	2,489,063	+0.68(+3.84%)
Oct 07, 2008	18.61	18.97	17.83	17.83	2,044,373	-0.82(-4.37%)
Oct 06, 2008	18.67	18.86	17.70	18.65	1,979,882	-0.46(-2.42%)
Oct 03, 2008	19.25	20.04	18.97	19.11	0	+0.13(+0.69%)
Oct 02, 2008	19.59	19.78	18.96	18.98	1,348,764	-0.74(-3.75%)
Oct 01, 2008	19.99	20.17	19.50	19.72	1,547,905	-0.45(-2.21%)
Sep 30, 2008	20.10	20.20	19.39	20.17	936,217	+0.52(+2.66%)
Sep 29, 2008	20.94	20.94	19.55	19.64	1,364,476	-1.38(-6.55%)
Sep 26, 2008	20.90	21.17	20.67	21.02	0	-0.18(-0.87%)
Sep 25, 2008	20.87	21.44	20.79	21.20	1,243,719	+0.47(+2.26%)
Sep 24, 2008	20.89	20.99	20.53	20.73	1,011,063	+0.01(+0.04%)
Sep 23, 2008	20.77	21.25	20.67	20.73	958,443	-0.12(-0.55%)
Sep 22, 2008	21.85	22.35	20.77	20.84	1,161,311	-1.09(-4.98%)
Sep 19, 2008	21.19	22.85	21.19	21.94	0	-0.04(-0.17%)
Sep 18, 2008	21.44	22.22	20.53	21.97	2,139,498	+0.96(+4.58%)
Sep 17, 2008	21.70	21.85	20.87	21.01	2,090,021	-1.10(-4.98%)
Sep 16, 2008	21.24	22.27	20.78	22.11	2,759,669	+0.54(+2.50%)
Sep 15, 2008	21.65	22.20	21.50	21.57	1,571,405	-0.38(-1.72%)
Sep 12, 2008	21.54	22.06	21.42	21.95	1,140,135	+0.22(+0.99%)
Sep 11, 2008	21.12	21.78	21.10	21.74	1,586,095	+0.35(+1.62%)
Sep 10, 2008	21.05	21.63	21.01	21.39	1,728,863	+0.32(+1.50%)
Sep 09, 2008	20.96	21.78	20.96	21.07	1,943,667	-0.85(-3.86%)
Sep 08, 2008	21.72	21.93	21.37	21.92	1,692,262	+0.51(+2.37%)
Sep 05, 2008	21.21	21.47	20.77	21.41	0	+0.03(+0.14%)
Sep 04, 2008	22.00	22.00	21.32	21.38	1,189,659	-0.72(-3.27%)
Sep 03, 2008	21.67	22.25	21.67	22.10	1,101,657	+0.18(+0.81%)

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.