Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.29	19.98	19.29	19.91	2,904,432	+0.57(+2.93%)
Nov 26, 2008	19.77	20.12	18.83	19.35	10,871,911	-1.06(-5.21%)
Nov 25, 2008	21.12	21.46	19.57	20.41	9,871,738	-0.30(-1.45%)
Nov 24, 2008	20.64	21.03	20.09	20.71	8,146,486	+0.46(+2.29%)
Nov 21, 2008	20.15	20.31	19.10	20.25	11,311,092	+0.47(+2.38%)
Nov 20, 2008	20.09	21.06	19.56	19.78	11,108,365	-0.50(-2.46%)
Nov 19, 2008	21.38	21.55	20.24	20.28	7,937,492	-1.13(-5.29%)
Nov 18, 2008	20.48	21.41	20.28	21.41	8,094,171	+0.93(+4.53%)
Nov 17, 2008	21.05	21.05	20.19	20.48	8,678,378	-0.80(-3.75%)
Nov 14, 2008	21.16	22.32	20.95	21.28	0	-0.09(-0.42%)
Nov 13, 2008	20.02	21.37	19.22	21.37	9,142,964	+1.43(+7.15%)
Nov 12, 2008	20.30	20.58	19.84	19.94	5,377,661	-0.70(-3.37%)
Nov 11, 2008	19.96	21.05	19.96	20.64	4,732,510	-0.29(-1.37%)
Nov 10, 2008	21.01	21.54	20.66	20.92	4,730,127	+0.06(+0.29%)
Nov 07, 2008	20.32	20.86	20.11	20.86	8,707,505	+0.72(+3.59%)
Nov 06, 2008	20.83	21.61	19.98	20.14	7,920,708	-1.15(-5.38%)
Nov 05, 2008	22.07	22.28	21.13	21.29	5,807,158	-1.04(-4.67%)
Nov 04, 2008	21.57	22.37	21.43	22.33	5,867,165	+1.28(+6.06%)
Nov 03, 2008	21.28	21.59	20.84	21.05	3,992,130	-0.25(-1.15%)
Oct 31, 2008	21.48	21.91	20.74	21.30	6,300,149	-0.14(-0.67%)
Oct 30, 2008	21.14	21.61	20.54	21.44	5,913,614	+1.25(+6.22%)
Oct 29, 2008	19.41	21.46	19.41	20.19	9,159,295	+0.53(+2.67%)
Oct 28, 2008	18.76	19.68	17.83	19.66	7,203,561	+1.45(+7.94%)
Oct 27, 2008	19.01	19.29	18.22	18.22	5,259,723	-0.97(-5.05%)
Oct 24, 2008	18.74	19.78	18.41	19.18	5,323,707	-0.75(-3.76%)
Oct 23, 2008	20.15	20.92	18.97	19.94	8,225,226	-0.08(-0.41%)
Oct 22, 2008	20.50	20.84	19.70	20.02	7,794,978	-0.85(-4.08%)
Oct 21, 2008	21.48	21.59	20.77	20.87	4,432,650	-0.78(-3.62%)
Oct 20, 2008	20.63	21.78	20.32	21.65	6,463,708	+1.34(+6.61%)
Oct 17, 2008	19.98	21.21	19.68	20.31	7,195,586	-0.07(-0.37%)
Oct 16, 2008	20.49	22.05	19.49	20.39	10,534,021	-0.12(-0.57%)
Oct 15, 2008	21.14	21.14	20.13	20.50	9,613,163	-0.70(-3.28%)
Oct 14, 2008	22.26	22.49	20.41	21.20	11,040,971	+0.47(+2.27%)
Oct 13, 2008	19.35	20.81	18.61	20.73	11,184,119	+3.16(+17.97%)
Oct 10, 2008	18.01	19.08	16.72	17.57	14,937,357	-1.07(-5.74%)
Oct 09, 2008	19.90	20.26	18.64	18.64	8,953,580	-1.11(-5.63%)
Oct 08, 2008	19.98	20.82	19.56	19.75	9,498,493	-0.56(-2.75%)
Oct 07, 2008	21.67	21.75	20.29	20.31	6,644,164	-1.10(-5.13%)
Oct 06, 2008	21.73	22.09	20.54	21.41	8,410,328	-0.56(-2.55%)
Oct 03, 2008	21.91	22.80	21.89	21.97	0	+0.43(+2.00%)
Oct 02, 2008	21.01	21.76	20.79	21.54	8,609,107	+0.37(+1.74%)
Oct 01, 2008	21.43	21.48	20.80	21.17	7,615,170	-0.31(-1.43%)
Sep 30, 2008	21.86	21.89	21.28	21.48	7,717,173	-0.01(-0.03%)
Sep 29, 2008	22.54	22.80	21.18	21.48	6,788,094	-1.22(-5.38%)
Sep 26, 2008	22.49	22.77	22.12	22.70	0	-0.06(-0.27%)
Sep 25, 2008	22.78	22.97	22.51	22.77	3,470,473	+0.35(+1.58%)
Sep 24, 2008	22.64	22.75	22.10	22.41	3,735,307	-0.10(-0.45%)
Sep 23, 2008	23.46	23.46	22.41	22.51	5,671,852	-0.95(-4.07%)
Sep 22, 2008	23.77	23.97	23.36	23.47	4,003,036	-0.34(-1.43%)
Sep 19, 2008	24.01	24.66	22.84	23.81	0	+0.56(+2.41%)
Sep 18, 2008	23.26	23.52	22.72	23.25	7,789,444	+0.16(+0.68%)
Sep 17, 2008	23.17	23.53	22.64	23.09	6,581,690	-0.48(-2.03%)
Sep 16, 2008	23.43	23.76	22.70	23.57	7,330,890	-0.16(-0.66%)
Sep 15, 2008	23.70	24.21	23.52	23.73	4,101,589	-0.36(-1.50%)
Sep 12, 2008	23.77	24.18	23.58	24.09	4,275,593	+0.22(+0.94%)
Sep 11, 2008	23.60	23.88	23.32	23.86	3,865,427	+0.14(+0.60%)
Sep 10, 2008	23.72	23.91	23.30	23.72	3,947,665	+0.25(+1.05%)
Sep 09, 2008	24.16	24.27	23.46	23.47	3,487,898	-0.63(-2.63%)
Sep 08, 2008	24.23	24.49	23.82	24.11	4,810,211	+0.31(+1.32%)
Sep 05, 2008	23.24	23.85	23.20	23.80	0	+0.42(+1.78%)
Sep 04, 2008	23.76	23.93	23.38	23.38	5,235,569	-0.50(-2.09%)
Sep 03, 2008	24.07	24.07	23.74	23.88	6,912,712	-0.25(-1.02%)

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.