Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.55	19.83	19.37	19.69	841,581	-0.04(-0.20%)
Nov 26, 2008	18.96	19.83	18.82	19.73	2,665,157	+0.34(+1.76%)
Nov 25, 2008	19.59	19.66	18.81	19.39	2,407,954	+0.12(+0.60%)
Nov 24, 2008	18.48	19.58	18.29	19.27	2,174,311	+1.36(+7.59%)
Nov 21, 2008	17.65	17.97	16.87	17.91	2,272,894	+1.39(+8.42%)
Nov 20, 2008	17.78	17.93	16.52	16.52	1,728,665	-1.31(-7.37%)
Nov 19, 2008	18.73	18.99	17.80	17.83	1,962,540	-1.18(-6.20%)
Nov 18, 2008	18.93	19.31	18.48	19.01	1,628,459	-0.07(-0.37%)
Nov 17, 2008	19.30	19.97	18.88	19.08	2,438,736	-0.40(-2.05%)
Nov 14, 2008	19.78	20.26	19.30	19.48	1,991,328	-1.30(-6.23%)
Nov 13, 2008	19.23	20.78	18.47	20.78	1,248,484	+1.82(+9.58%)
Nov 12, 2008	19.76	19.79	18.93	18.96	1,909,550	-1.16(-5.76%)
Nov 11, 2008	20.50	20.53	19.76	20.12	1,610,989	-0.90(-4.29%)
Nov 10, 2008	21.58	21.64	20.63	21.02	1,283,745	-0.18(-0.85%)
Nov 07, 2008	20.62	21.21	20.46	21.20	2,013,504	+1.28(+6.44%)
Nov 06, 2008	21.19	21.31	19.83	19.92	1,723,507	-1.57(-7.30%)
Nov 05, 2008	22.38	22.66	21.38	21.49	1,630,884	-1.18(-5.18%)
Nov 04, 2008	21.89	22.74	21.89	22.67	1,340,803	+1.51(+7.13%)
Nov 03, 2008	21.06	21.42	20.95	21.16	3,422,631	+0.04(+0.18%)
Oct 31, 2008	20.63	21.44	20.40	21.12	2,812,606	+0.08(+0.40%)
Oct 30, 2008	21.45	21.45	20.46	21.04	1,474,170	+0.77(+3.78%)
Oct 29, 2008	19.61	20.93	19.54	20.27	1,427,889	+0.57(+2.88%)
Oct 28, 2008	18.61	19.82	17.92	19.70	1,437,307	+2.17(+12.39%)
Oct 27, 2008	17.87	18.46	17.53	17.53	1,770,400	-1.09(-5.85%)
Oct 24, 2008	18.10	19.03	17.93	18.62	2,855,039	-1.15(-5.80%)
Oct 23, 2008	19.42	20.13	18.90	19.77	2,633,535	+0.22(+1.12%)
Oct 22, 2008	20.35	20.39	19.11	19.55	2,492,709	-1.71(-8.06%)
Oct 21, 2008	21.76	21.96	21.13	21.26	1,986,496	-1.01(-4.51%)
Oct 20, 2008	21.81	22.51	21.49	22.27	1,404,318	+1.06(+4.98%)
Oct 17, 2008	20.69	22.13	20.58	21.21	1,295,109	-0.36(-1.67%)
Oct 16, 2008	21.17	21.70	19.86	21.57	1,365,681	+0.95(+4.63%)
Oct 15, 2008	22.59	22.61	20.62	20.62	1,169,800	-2.69(-11.53%)
Oct 14, 2008	25.92	25.92	22.65	23.30	2,620,473	-0.49(-2.06%)
Oct 13, 2008	22.86	23.79	21.85	23.79	2,784,658	+2.85(+13.60%)
Oct 10, 2008	19.01	27.71	19.01	20.95	2,123,412	-0.25(-1.19%)
Oct 09, 2008	23.15	23.17	20.87	21.20	4,704,511	-1.37(-6.05%)
Oct 08, 2008	22.07	23.20	21.91	22.56	3,662,912	-0.55(-2.37%)
Oct 07, 2008	24.37	24.55	22.89	23.11	3,501,558	-0.68(-2.84%)
Oct 06, 2008	24.37	24.94	22.78	23.79	1,919,179	-1.79(-7.00%)
Oct 03, 2008	26.09	27.03	25.45	25.58	1,331,508	-0.29(-1.12%)
Oct 02, 2008	26.99	26.99	25.69	25.87	1,042,165	-1.56(-5.68%)
Oct 01, 2008	27.46	27.46	26.49	27.43	759,698	+0.08(+0.31%)
Sep 30, 2008	26.13	27.34	26.09	27.34	1,522,623	+1.25(+4.79%)
Sep 29, 2008	27.87	28.16	25.45	26.09	1,130,415	-2.98(-10.26%)
Sep 26, 2008	28.46	29.08	28.46	29.08	0	-0.26(-0.90%)
Sep 25, 2008	28.97	29.61	28.85	29.34	1,518,423	+0.49(+1.70%)
Sep 24, 2008	29.32	29.32	28.49	28.85	527,727	-0.09(-0.31%)
Sep 23, 2008	29.32	29.34	28.45	28.94	974,104	-1.24(-4.10%)
Sep 22, 2008	30.37	30.37	29.20	30.18	1,049,969	-0.19(-0.62%)
Sep 19, 2008	34.31	30.37	29.15	30.37	0	+2.32(+8.29%)
Sep 18, 2008	27.84	29.20	26.61	28.04	787,788	+1.25(+4.68%)
Sep 17, 2008	27.23	27.56	26.42	26.79	1,109,830	-1.23(-4.38%)
Sep 16, 2008	27.32	28.01	27.03	28.01	1,277,352	+0.02(+0.07%)
Sep 15, 2008	27.83	28.50	27.83	28.00	1,130,792	-1.55(-5.26%)
Sep 12, 2008	29.19	29.55	28.72	29.55	654,252	+0.57(+1.98%)
Sep 11, 2008	28.80	28.97	28.03	28.97	815,379	+0.06(+0.20%)
Sep 10, 2008	28.65	29.14	28.65	28.92	729,079	+0.40(+1.40%)
Sep 09, 2008	29.75	29.75	28.52	28.52	489,406	-1.11(-3.74%)
Sep 08, 2008	30.28	30.28	29.25	29.63	847,339	+0.39(+1.32%)
Sep 05, 2008	29.01	29.28	28.65	29.24	0	+0.08(+0.27%)
Sep 04, 2008	30.44	30.44	29.06	29.16	918,862	-1.23(-4.05%)
Sep 03, 2008	30.68	30.68	30.20	30.39	589,364	-0.23(-0.74%)

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.