Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.17	22.45	21.91	22.44	257,631	+0.07(+0.33%)
Nov 26, 2008	21.28	22.67	21.19	22.37	823,860	+0.54(+2.48%)
Nov 25, 2008	22.10	22.90	21.17	21.83	854,266	+0.03(+0.13%)
Nov 24, 2008	20.60	22.21	20.60	21.80	145,586	+1.48(+7.29%)
Nov 21, 2008	19.13	20.48	19.13	20.31	170,550	+1.14(+5.94%)
Nov 20, 2008	19.91	20.57	19.12	19.18	158,255	-1.36(-6.61%)
Nov 19, 2008	21.75	21.90	20.33	20.53	3,321,680	-1.16(-5.35%)
Nov 18, 2008	21.55	22.04	21.18	21.69	219,995	-0.20(-0.93%)
Nov 17, 2008	22.24	22.37	21.53	21.90	190,106	-0.25(-1.12%)
Nov 14, 2008	22.45	23.07	22.06	22.15	141,565	-1.21(-5.19%)
Nov 13, 2008	21.94	23.36	20.86	23.36	532,689	+1.53(+7.02%)
Nov 12, 2008	22.34	22.63	21.67	21.83	108,147	-1.26(-5.47%)
Nov 11, 2008	22.81	23.44	22.62	23.09	50,864	-0.61(-2.59%)
Nov 10, 2008	24.20	24.31	23.28	23.70	88,894	-0.25(-1.04%)
Nov 07, 2008	23.18	23.95	23.18	23.95	50,279	+1.13(+4.96%)
Nov 06, 2008	23.96	24.18	22.75	22.82	88,970	-1.60(-6.55%)
Nov 05, 2008	25.67	25.67	24.41	24.42	410,369	-1.36(-5.27%)
Nov 04, 2008	24.97	25.84	24.97	25.77	115,802	+1.32(+5.40%)
Nov 03, 2008	24.60	24.67	24.16	24.45	195,961	-0.14(-0.56%)
Oct 31, 2008	23.94	24.69	23.62	24.59	183,585	+0.35(+1.45%)
Oct 30, 2008	23.69	24.31	23.57	24.24	85,641	+1.09(+4.73%)
Oct 29, 2008	23.03	24.00	22.80	23.15	469,644	+0.37(+1.63%)
Oct 28, 2008	21.49	22.77	20.90	22.77	335,020	+2.20(+10.68%)
Oct 27, 2008	21.02	21.66	20.57	20.58	346,577	-1.04(-4.80%)
Oct 24, 2008	21.64	21.98	19.45	21.61	99,206	-0.98(-4.35%)
Oct 23, 2008	22.47	23.02	21.75	22.60	173,444	+0.14(+0.60%)
Oct 22, 2008	23.56	23.56	21.90	22.46	102,761	-1.77(-7.29%)
Oct 21, 2008	24.93	24.96	24.16	24.23	73,818	-1.08(-4.27%)
Oct 20, 2008	24.23	25.31	24.23	25.31	89,812	+1.38(+5.77%)
Oct 17, 2008	23.83	24.99	23.43	23.93	87,837	-0.39(-1.59%)
Oct 16, 2008	23.47	24.39	22.46	24.32	40,562	+0.91(+3.87%)
Oct 15, 2008	25.57	25.69	23.36	23.41	98,676	-2.47(-9.53%)
Oct 14, 2008	26.61	27.45	25.55	25.88	170,582	-0.17(-0.64%)
Oct 13, 2008	23.90	26.05	23.90	26.05	87,600	+2.88(+12.41%)
Oct 10, 2008	22.85	23.94	21.77	23.17	184,821	-0.51(-2.15%)
Oct 09, 2008	25.61	25.88	23.54	23.68	41,330	-1.57(-6.22%)
Oct 08, 2008	25.23	26.01	24.35	25.25	34,035	-0.55(-2.15%)
Oct 07, 2008	27.67	27.67	25.77	25.80	227,312	-1.20(-4.46%)
Oct 06, 2008	27.78	27.78	25.88	27.01	173,676	-1.46(-5.13%)
Oct 03, 2008	28.98	30.10	28.33	28.47	170,683	-0.53(-1.81%)
Oct 02, 2008	30.07	30.07	28.95	28.99	34,601	-1.27(-4.20%)
Oct 01, 2008	30.08	30.40	29.72	30.26	112,860	+0.12(+0.41%)
Sep 30, 2008	29.34	30.33	29.34	30.14	156,965	+1.07(+3.67%)
Sep 29, 2008	31.28	31.78	28.80	29.07	98,328	-3.00(-9.35%)
Sep 26, 2008	31.83	32.07	31.52	32.07	142,289	-0.17(-0.51%)
Sep 25, 2008	31.76	32.31	31.76	32.24	37,822	+0.74(+2.35%)
Sep 24, 2008	31.64	31.80	31.37	31.50	98,218	-0.01(-0.05%)
Sep 23, 2008	32.05	32.18	31.42	31.51	73,581	-0.69(-2.15%)
Sep 22, 2008	33.23	33.23	32.21	32.21	67,781	-0.70(-2.13%)
Sep 19, 2008	34.99	36.17	31.68	32.91	141,879	+1.74(+5.57%)
Sep 18, 2008	31.13	31.36	29.67	31.17	35,400	+1.18(+3.94%)
Sep 17, 2008	31.10	31.10	29.96	29.99	85,379	-1.35(-4.31%)
Sep 16, 2008	30.52	31.34	30.43	31.34	50,803	+0.23(+0.73%)
Sep 15, 2008	31.76	31.91	31.00	31.11	2,623,393	-1.54(-4.72%)
Sep 12, 2008	32.30	32.74	32.17	32.65	24,112	+0.38(+1.18%)
Sep 11, 2008	31.88	32.27	31.39	32.27	30,198	-0.02(-0.07%)
Sep 10, 2008	32.24	32.41	32.00	32.29	1,172,412	+0.47(+1.49%)
Sep 09, 2008	32.78	32.88	31.82	31.82	13,436	-0.94(-2.87%)
Sep 08, 2008	33.43	33.60	32.62	32.76	38,630	+0.35(+1.08%)
Sep 05, 2008	32.45	32.50	31.84	32.41	70,654	-0.12(-0.38%)
Sep 04, 2008	33.71	33.71	32.53	32.53	507,868	-0.88(-2.65%)
Sep 03, 2008	33.82	33.85	33.38	33.42	36,486	-0.47(-1.38%)

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.