Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.78	13.90	13.52	13.80	567,887	-0.11(-0.79%)
Nov 26, 2008	12.94	14.01	12.86	13.91	1,310,725	+0.73(+5.54%)
Nov 25, 2008	13.80	13.80	12.94	13.18	1,548,154	-0.29(-2.15%)
Nov 24, 2008	12.84	13.74	12.76	13.47	1,673,804	+0.76(+5.98%)
Nov 21, 2008	12.09	12.71	11.94	12.71	2,292,779	+0.89(+7.53%)
Nov 20, 2008	13.20	13.22	11.74	11.82	2,266,656	-1.64(-12.18%)
Nov 19, 2008	14.21	14.77	13.43	13.46	1,356,795	-1.06(-7.30%)
Nov 18, 2008	14.46	14.69	13.85	14.52	1,605,870	+0.14(+0.97%)
Nov 17, 2008	14.48	14.79	14.25	14.38	1,061,557	-0.18(-1.24%)
Nov 14, 2008	14.84	15.16	14.26	14.56	0	-0.43(-2.87%)
Nov 13, 2008	14.49	15.04	13.60	14.99	2,016,293	+0.56(+3.88%)
Nov 12, 2008	15.42	15.48	14.38	14.43	1,082,920	-1.34(-8.50%)
Nov 11, 2008	16.00	16.24	15.55	15.77	954,159	-0.42(-2.59%)
Nov 10, 2008	16.66	16.75	16.06	16.19	623,803	-0.24(-1.46%)
Nov 07, 2008	16.36	16.84	16.12	16.43	956,764	+0.16(+0.98%)
Nov 06, 2008	17.30	17.58	16.20	16.27	840,553	-1.15(-6.60%)
Nov 05, 2008	17.53	18.06	17.39	17.42	1,031,276	-0.28(-1.58%)
Nov 04, 2008	17.87	17.97	17.32	17.70	1,727,354	+0.08(+0.45%)
Nov 03, 2008	17.35	18.04	17.22	17.62	729,545	+0.17(+0.97%)
Oct 31, 2008	16.86	17.70	16.59	17.45	0	+0.48(+2.83%)
Oct 30, 2008	16.65	17.26	16.49	16.97	1,356,886	+0.41(+2.48%)
Oct 29, 2008	17.10	17.10	16.30	16.56	1,717,129	-0.58(-3.38%)
Oct 28, 2008	16.58	17.29	16.08	17.14	1,321,348	+0.96(+5.93%)
Oct 27, 2008	15.75	16.77	15.51	16.18	1,143,304	+0.11(+0.68%)
Oct 24, 2008	15.53	16.74	15.14	16.07	1,091,740	-0.73(-4.35%)
Oct 23, 2008	17.36	17.59	16.25	16.80	1,264,867	-0.39(-2.27%)
Oct 22, 2008	15.60	17.63	15.60	17.19	1,992,275	-1.04(-5.70%)
Oct 21, 2008	18.82	18.99	18.09	18.23	964,215	-0.82(-4.30%)
Oct 20, 2008	18.36	19.10	18.36	19.05	2,203,239	+0.92(+5.07%)
Oct 17, 2008	18.23	18.89	18.06	18.13	0	-0.63(-3.36%)
Oct 16, 2008	18.73	19.16	17.56	18.76	1,892,965	+0.03(+0.16%)
Oct 15, 2008	19.49	19.80	18.71	18.73	2,320,128	-1.16(-5.83%)
Oct 14, 2008	21.43	21.43	19.45	19.89	1,801,912	-0.76(-3.68%)
Oct 13, 2008	19.50	20.65	19.34	20.65	1,583,017	+2.07(+11.14%)
Oct 10, 2008	19.81	21.00	18.58	18.58	2,523,483	-2.13(-10.28%)
Oct 09, 2008	21.87	22.43	20.71	20.71	1,565,381	-0.91(-4.21%)
Oct 08, 2008	21.77	23.32	21.00	21.62	1,539,351	-0.52(-2.35%)
Oct 07, 2008	24.02	24.02	22.09	22.14	1,205,891	-1.56(-6.58%)
Oct 06, 2008	23.90	23.95	22.13	23.70	1,559,600	-0.75(-3.07%)
Oct 03, 2008	24.39	25.88	24.29	24.45	0	+0.31(+1.28%)
Oct 02, 2008	25.77	25.78	24.00	24.14	1,070,735	-1.70(-6.58%)
Oct 01, 2008	26.20	26.60	25.58	25.84	1,031,959	-0.38(-1.45%)
Sep 30, 2008	26.82	26.91	26.05	26.22	1,274,123	+0.03(+0.11%)
Sep 29, 2008	28.28	28.30	24.95	26.19	1,762,559	-2.55(-8.87%)
Sep 26, 2008	28.21	28.91	27.23	28.74	0	+0.17(+0.60%)
Sep 25, 2008	27.93	28.92	27.93	28.57	979,361	+0.84(+3.03%)
Sep 24, 2008	27.89	28.20	27.10	27.73	1,392,166	-1.03(-3.58%)
Sep 23, 2008	29.35	29.82	28.58	28.76	894,368	-0.47(-1.61%)
Sep 22, 2008	30.48	30.49	29.08	29.23	1,071,133	-1.51(-4.91%)
Sep 19, 2008	31.47	31.94	30.54	30.74	0	+1.34(+4.56%)
Sep 18, 2008	28.60	29.68	27.28	29.40	1,469,713	+1.24(+4.40%)
Sep 17, 2008	29.03	29.74	28.04	28.16	1,076,639	-1.24(-4.22%)
Sep 16, 2008	28.49	29.60	27.20	29.40	2,222,709	+0.28(+0.96%)
Sep 15, 2008	28.89	30.23	28.57	29.12	840,964	-0.60(-2.02%)
Sep 12, 2008	29.41	30.01	29.02	29.72	703,741	+0.18(+0.61%)
Sep 11, 2008	29.52	30.03	29.00	29.54	1,007,913	-0.27(-0.91%)
Sep 10, 2008	29.72	29.98	29.32	29.81	828,488	+0.24(+0.81%)
Sep 09, 2008	30.27	30.76	29.34	29.57	851,471	-0.54(-1.79%)
Sep 08, 2008	30.76	31.05	29.79	30.11	836,676	+0.01(+0.03%)
Sep 05, 2008	30.20	30.34	29.71	30.10	0	-0.33(-1.08%)
Sep 04, 2008	30.61	31.11	29.95	30.43	1,091,749	-0.44(-1.43%)
Sep 03, 2008	32.53	32.53	30.57	30.87	1,213,509	-1.66(-5.10%)

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.