Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.94	19.20	18.77	19.07	868,845	-0.04(-0.20%)
Nov 26, 2008	18.37	19.21	18.23	19.11	2,751,497	+0.33(+1.76%)
Nov 25, 2008	18.97	19.05	18.22	18.78	2,485,962	+0.11(+0.60%)
Nov 24, 2008	17.90	18.97	17.72	18.67	2,244,750	+1.32(+7.59%)
Nov 21, 2008	17.10	17.41	16.34	17.35	2,346,526	+1.35(+8.42%)
Nov 20, 2008	17.22	17.37	16.00	16.00	1,784,666	-1.27(-7.37%)
Nov 19, 2008	18.14	18.39	17.24	17.27	2,026,118	-1.14(-6.20%)
Nov 18, 2008	18.34	18.70	17.90	18.42	1,681,214	-0.07(-0.37%)
Nov 17, 2008	18.69	19.35	18.29	18.49	2,517,741	-0.39(-2.05%)
Nov 14, 2008	19.16	19.63	18.69	18.87	2,055,839	-1.25(-6.23%)
Nov 13, 2008	18.63	20.13	17.89	20.13	1,288,929	+1.76(+9.58%)
Nov 12, 2008	19.14	19.17	18.34	18.37	1,971,411	-1.12(-5.76%)
Nov 11, 2008	19.86	19.88	19.14	19.49	1,663,178	-0.87(-4.29%)
Nov 10, 2008	20.90	20.96	19.98	20.36	1,325,333	-0.17(-0.85%)
Nov 07, 2008	19.97	20.54	19.82	20.54	2,078,733	+1.24(+6.44%)
Nov 06, 2008	20.53	20.64	19.21	19.30	1,779,342	-1.52(-7.30%)
Nov 05, 2008	21.68	21.95	20.71	20.82	1,683,717	-1.14(-5.19%)
Nov 04, 2008	21.20	22.02	21.20	21.96	1,384,240	+1.46(+7.13%)
Nov 03, 2008	20.40	20.75	20.29	20.50	3,533,510	+0.04(+0.18%)
Oct 31, 2008	19.98	20.77	19.76	20.46	2,903,722	+0.08(+0.40%)
Oct 30, 2008	20.78	20.78	19.81	20.38	1,521,927	+0.74(+3.78%)
Oct 29, 2008	19.00	20.28	18.92	19.63	1,474,147	+0.55(+2.88%)
Oct 28, 2008	18.02	19.20	17.36	19.08	1,483,870	+2.10(+12.39%)
Oct 27, 2008	17.31	17.88	16.98	16.98	1,827,753	-1.05(-5.85%)
Oct 24, 2008	17.53	18.44	17.37	18.04	2,947,530	-1.11(-5.80%)
Oct 23, 2008	18.81	19.50	18.31	19.15	2,718,851	+0.21(+1.12%)
Oct 22, 2008	19.71	19.75	18.51	18.93	2,573,462	-1.66(-8.06%)
Oct 21, 2008	21.08	21.27	20.47	20.59	2,050,851	-0.97(-4.51%)
Oct 20, 2008	21.13	21.81	20.82	21.57	1,449,812	+1.02(+4.98%)
Oct 17, 2008	20.04	21.43	19.93	20.54	1,337,065	-0.35(-1.67%)
Oct 16, 2008	20.50	21.02	19.24	20.89	1,409,924	+0.92(+4.62%)
Oct 15, 2008	21.88	21.91	19.97	19.97	1,207,697	-2.60(-11.53%)
Oct 14, 2008	25.11	25.11	21.94	22.57	2,705,365	-0.47(-2.06%)
Oct 13, 2008	22.14	23.05	21.16	23.05	2,874,869	+2.76(+13.60%)
Oct 10, 2008	18.42	26.84	18.41	20.29	2,192,201	-0.24(-1.19%)
Oct 09, 2008	22.42	22.45	20.21	20.53	4,856,917	-1.32(-6.05%)
Oct 08, 2008	21.38	22.47	21.22	21.86	3,781,575	-0.53(-2.37%)
Oct 07, 2008	23.61	23.78	22.17	22.39	3,614,994	-0.66(-2.84%)
Oct 06, 2008	23.61	24.16	22.07	23.04	1,981,352	-1.73(-7.00%)
Oct 03, 2008	25.28	26.18	24.65	24.78	1,374,643	-0.28(-1.12%)
Oct 02, 2008	26.14	26.14	24.89	25.06	1,075,927	-1.51(-5.68%)
Oct 01, 2008	26.60	26.60	25.66	26.57	784,309	+0.08(+0.31%)
Sep 30, 2008	25.31	26.49	25.28	26.49	1,571,949	+1.21(+4.79%)
Sep 29, 2008	26.99	27.27	24.65	25.28	1,167,036	-2.89(-10.26%)
Sep 26, 2008	27.57	28.16	27.57	28.16	0	-0.26(-0.90%)
Sep 25, 2008	28.06	28.68	27.94	28.42	1,567,613	+0.47(+1.70%)
Sep 24, 2008	28.40	28.40	27.60	27.95	544,823	-0.09(-0.31%)
Sep 23, 2008	28.40	28.41	27.56	28.03	1,005,661	-1.20(-4.10%)
Sep 22, 2008	29.41	29.41	28.28	29.23	1,083,983	-0.18(-0.62%)
Sep 19, 2008	33.23	29.41	28.24	29.41	0	+2.25(+8.29%)
Sep 18, 2008	26.97	28.28	25.77	27.16	813,309	+1.22(+4.68%)
Sep 17, 2008	26.37	26.70	25.59	25.95	1,145,784	-1.19(-4.38%)
Sep 16, 2008	26.47	27.14	26.18	27.14	1,318,733	+0.02(+0.07%)
Sep 15, 2008	26.95	27.60	26.95	27.12	1,167,425	-1.50(-5.25%)
Sep 12, 2008	28.27	28.62	27.82	28.62	675,447	+0.56(+1.98%)
Sep 11, 2008	27.90	28.07	27.15	28.07	841,794	+0.06(+0.20%)
Sep 10, 2008	27.75	28.22	27.75	28.01	752,698	+0.39(+1.40%)
Sep 09, 2008	28.82	28.82	27.62	27.62	505,261	-1.07(-3.74%)
Sep 08, 2008	29.33	29.33	28.33	28.70	874,790	+0.37(+1.32%)
Sep 05, 2008	28.10	28.36	27.75	28.32	0	+0.07(+0.27%)
Sep 04, 2008	29.49	29.49	28.15	28.25	948,629	-1.19(-4.05%)
Sep 03, 2008	29.72	29.72	29.26	29.44	608,457	-0.22(-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.