Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.57	21.55	20.48	21.55	861,896	+1.10(+5.38%)
Nov 26, 2008	19.24	20.50	19.02	20.45	1,033,156	+0.86(+4.36%)
Nov 25, 2008	19.75	19.86	18.85	19.60	1,333,623	+0.37(+1.94%)
Nov 24, 2008	18.34	19.50	17.89	19.22	1,748,795	+1.26(+7.03%)
Nov 21, 2008	17.29	18.04	16.41	17.96	2,179,858	+1.03(+6.10%)
Nov 20, 2008	18.13	18.67	16.79	16.93	2,050,499	-1.61(-8.68%)
Nov 19, 2008	19.72	20.16	18.50	18.54	1,655,801	-1.20(-6.09%)
Nov 18, 2008	19.19	19.90	19.08	19.74	1,218,882	+0.43(+2.24%)
Nov 17, 2008	19.70	19.89	19.13	19.31	1,008,349	-0.62(-3.10%)
Nov 14, 2008	20.71	21.12	19.91	19.93	0	-1.15(-5.46%)
Nov 13, 2008	20.24	21.08	18.83	21.08	1,773,974	+1.19(+6.01%)
Nov 12, 2008	20.16	20.50	19.83	19.89	958,883	-0.69(-3.33%)
Nov 11, 2008	20.67	21.10	20.26	20.57	944,330	-0.37(-1.78%)
Nov 10, 2008	21.80	21.88	20.66	20.94	1,139,955	-0.50(-2.33%)
Nov 07, 2008	20.99	21.80	20.93	21.44	1,003,856	+0.58(+2.80%)
Nov 06, 2008	22.05	22.43	20.75	20.86	1,613,480	-1.41(-6.35%)
Nov 05, 2008	22.93	23.54	22.21	22.27	1,137,037	-0.95(-4.08%)
Nov 04, 2008	22.75	23.33	22.65	23.22	912,149	+0.96(+4.30%)
Nov 03, 2008	21.92	22.51	21.80	22.26	613,946	+0.18(+0.80%)
Oct 31, 2008	21.53	22.18	21.25	22.09	1,013,966	+0.57(+2.64%)
Oct 30, 2008	21.30	21.66	21.15	21.52	906,932	+0.80(+3.88%)
Oct 29, 2008	20.77	21.53	20.49	20.72	1,475,378	-0.36(-1.73%)
Oct 28, 2008	19.50	21.08	18.67	21.08	1,722,945	+2.07(+10.87%)
Oct 27, 2008	19.45	20.03	18.99	19.01	1,144,073	-0.78(-3.94%)
Oct 24, 2008	19.11	20.30	18.86	19.79	1,293,007	-0.40(-1.97%)
Oct 23, 2008	20.35	20.67	19.29	20.19	1,570,713	-0.03(-0.13%)
Oct 22, 2008	20.17	20.72	19.86	20.22	1,771,587	-0.69(-3.32%)
Oct 21, 2008	22.42	22.42	20.76	20.91	1,849,902	-1.28(-5.76%)
Oct 20, 2008	21.80	22.29	21.34	22.19	1,260,799	+0.72(+3.35%)
Oct 17, 2008	21.01	22.42	21.01	21.47	1,211,819	-0.63(-2.84%)
Oct 16, 2008	21.56	22.15	20.37	22.10	2,506,398	+0.56(+2.60%)
Oct 15, 2008	23.04	23.26	21.17	21.54	1,187,048	-2.07(-8.79%)
Oct 14, 2008	25.47	28.02	23.04	23.61	2,091,394	-0.96(-3.90%)
Oct 13, 2008	23.17	24.67	22.65	24.57	1,254,642	+2.13(+9.51%)
Oct 10, 2008	22.02	22.99	21.17	22.43	3,536,998	-0.11(-0.49%)
Oct 09, 2008	23.43	23.79	22.54	22.54	2,628,615	-0.84(-3.59%)
Oct 08, 2008	24.59	25.27	23.38	23.38	3,530,597	-1.76(-7.01%)
Oct 07, 2008	25.97	26.27	25.02	25.14	2,164,744	-0.44(-1.72%)
Oct 06, 2008	26.25	26.45	24.84	25.58	1,468,254	-0.97(-3.67%)
Oct 03, 2008	27.42	27.64	26.52	26.56	0	-0.40(-1.48%)
Oct 02, 2008	28.07	28.13	26.96	26.96	1,429,710	-1.19(-4.21%)
Oct 01, 2008	28.85	28.96	27.99	28.14	1,201,778	-1.03(-3.54%)
Sep 30, 2008	28.34	29.18	28.09	29.18	1,602,318	+1.43(+5.16%)
Sep 29, 2008	29.37	29.46	27.51	27.74	1,440,451	-2.08(-6.98%)
Sep 26, 2008	29.22	29.92	29.17	29.83	0	+0.17(+0.57%)
Sep 25, 2008	29.39	29.93	29.20	29.66	1,036,193	+0.41(+1.39%)
Sep 24, 2008	28.85	29.90	28.47	29.25	1,258,036	+0.35(+1.20%)
Sep 23, 2008	28.94	29.39	28.44	28.90	1,214,367	+0.18(+0.62%)
Sep 22, 2008	29.83	29.93	28.71	28.73	965,385	-1.38(-4.59%)
Sep 19, 2008	28.11	30.78	28.11	30.11	0	+1.45(+5.05%)
Sep 18, 2008	28.54	28.85	27.56	28.66	2,348,239	+0.48(+1.71%)
Sep 17, 2008	29.59	29.96	28.15	28.18	1,834,718	-1.89(-6.28%)
Sep 16, 2008	29.68	30.31	29.00	30.06	2,078,909	-0.15(-0.50%)
Sep 15, 2008	30.28	31.02	30.11	30.22	1,466,808	-0.96(-3.07%)
Sep 12, 2008	30.95	31.41	30.93	31.17	814,732	-0.12(-0.38%)
Sep 11, 2008	30.30	31.36	30.30	31.29	1,137,380	+0.56(+1.82%)
Sep 10, 2008	31.18	31.18	30.47	30.73	928,681	-0.14(-0.47%)
Sep 09, 2008	31.01	31.28	30.75	30.88	2,022,732	-0.21(-0.68%)
Sep 08, 2008	30.01	31.50	30.01	31.09	1,867,722	+1.55(+5.25%)
Sep 05, 2008	29.09	29.57	28.84	29.54	0	+0.25(+0.87%)
Sep 04, 2008	30.01	30.06	29.21	29.29	773,690	-0.88(-2.92%)
Sep 03, 2008	30.29	30.37	29.84	30.17	519,638	-0.10(-0.34%)

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.