Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.99	18.47	17.92	18.47	397,245	+0.28(+1.55%)
Nov 26, 2008	16.81	18.25	16.81	18.19	1,114,926	+0.92(+5.33%)
Nov 25, 2008	17.25	17.27	16.55	17.27	820,426	+0.27(+1.56%)
Nov 24, 2008	16.05	17.10	15.85	17.01	1,072,689	+1.12(+7.08%)
Nov 21, 2008	15.12	15.89	14.40	15.88	1,492,698	+0.98(+6.58%)
Nov 20, 2008	15.81	16.31	14.90	14.90	1,121,029	-1.11(-6.93%)
Nov 19, 2008	17.34	17.39	15.96	16.01	469,019	-1.34(-7.73%)
Nov 18, 2008	17.42	17.74	16.62	17.35	1,632,020	-0.03(-0.18%)
Nov 17, 2008	17.54	17.95	17.34	17.38	305,305	-0.21(-1.21%)
Nov 14, 2008	18.60	18.81	17.60	17.60	358,771	-1.43(-7.54%)
Nov 13, 2008	17.58	19.06	16.73	19.03	808,233	+1.49(+8.47%)
Nov 12, 2008	18.39	18.44	17.54	17.54	582,936	-1.20(-6.39%)
Nov 11, 2008	18.94	19.26	18.53	18.74	541,951	-0.34(-1.79%)
Nov 10, 2008	20.01	20.08	18.87	19.08	1,232,412	-0.53(-2.70%)
Nov 07, 2008	19.35	19.78	19.11	19.61	506,345	+0.33(+1.69%)
Nov 06, 2008	19.73	19.98	19.28	19.29	523,100	-0.62(-3.13%)
Nov 05, 2008	20.77	20.99	19.82	19.91	1,655,673	-1.22(-5.78%)
Nov 04, 2008	21.43	21.43	20.80	21.13	568,780	+0.22(+1.04%)
Nov 03, 2008	20.90	21.22	20.77	20.91	1,100,650	-0.03(-0.13%)
Oct 31, 2008	20.00	21.05	19.62	20.94	450,109	+1.01(+5.09%)
Oct 30, 2008	19.68	20.02	19.27	19.93	446,601	+0.88(+4.63%)
Oct 29, 2008	18.95	19.79	18.66	19.05	708,961	+0.36(+1.94%)
Oct 28, 2008	17.62	18.68	17.09	18.68	341,459	+1.35(+7.81%)
Oct 27, 2008	17.59	18.37	17.33	17.33	375,320	-0.79(-4.35%)
Oct 24, 2008	17.63	18.64	16.79	18.12	546,350	-0.82(-4.31%)
Oct 23, 2008	19.62	19.62	17.98	18.93	927,985	-0.50(-2.58%)
Oct 22, 2008	19.93	20.29	19.07	19.44	623,162	-1.14(-5.52%)
Oct 21, 2008	20.97	21.14	20.46	20.57	433,000	-0.60(-2.82%)
Oct 20, 2008	20.85	21.19	20.35	21.17	534,543	+0.80(+3.92%)
Oct 17, 2008	20.08	21.46	19.77	20.37	527,815	-0.51(-2.46%)
Oct 16, 2008	20.03	20.88	18.88	20.88	712,478	+1.16(+5.89%)
Oct 15, 2008	20.89	21.51	19.72	19.72	441,516	-1.68(-7.86%)
Oct 14, 2008	23.28	23.42	20.97	21.40	736,004	-0.71(-3.22%)
Oct 13, 2008	20.90	22.12	20.80	22.12	1,353,660	+1.73(+8.48%)
Oct 10, 2008	17.99	20.67	17.89	20.39	2,005,663	+0.91(+4.68%)
Oct 09, 2008	21.77	21.81	19.44	19.48	813,797	-1.80(-8.48%)
Oct 08, 2008	20.96	22.24	20.72	21.28	863,895	-0.50(-2.29%)
Oct 07, 2008	24.20	24.20	21.77	21.78	423,994	-1.65(-7.02%)
Oct 06, 2008	23.52	23.73	22.10	23.43	1,114,874	-0.68(-2.83%)
Oct 03, 2008	24.93	25.47	24.04	24.11	737,900	-0.59(-2.41%)
Oct 02, 2008	25.79	25.88	24.65	24.70	225,810	-1.31(-5.05%)
Oct 01, 2008	26.19	26.19	25.60	26.02	8,017,932	-0.12(-0.45%)
Sep 30, 2008	25.78	26.18	25.20	26.13	565,342	+0.92(+3.67%)
Sep 29, 2008	26.40	26.41	25.21	25.21	537,515	-1.75(-6.48%)
Sep 26, 2008	26.39	26.96	26.32	26.96	0	+0.03(+0.12%)
Sep 25, 2008	26.76	27.27	26.63	26.92	251,807	+0.10(+0.37%)
Sep 24, 2008	27.25	27.25	26.70	26.82	157,371	-0.33(-1.23%)
Sep 23, 2008	27.50	27.71	27.07	27.16	619,339	-0.36(-1.31%)
Sep 22, 2008	28.81	28.92	27.44	27.52	591,006	-1.23(-4.26%)
Sep 19, 2008	200.86	32.22	28.31	28.74	0	+0.90(+3.22%)
Sep 18, 2008	26.57	27.92	25.85	27.85	950,990	+1.85(+7.12%)
Sep 17, 2008	26.88	27.01	26.00	26.00	748,701	-1.27(-4.67%)
Sep 16, 2008	25.95	27.27	25.81	27.27	1,623,499	+0.80(+3.02%)
Sep 15, 2008	26.83	27.35	26.42	26.47	790,908	-1.06(-3.84%)
Sep 12, 2008	27.16	27.57	27.12	27.53	341,071	+0.10(+0.37%)
Sep 11, 2008	27.00	27.43	26.64	27.43	620,747	+0.23(+0.83%)
Sep 10, 2008	27.16	27.39	26.76	27.20	246,933	+0.37(+1.38%)
Sep 09, 2008	27.72	27.94	26.82	26.83	339,993	-0.88(-3.16%)
Sep 08, 2008	28.13	28.26	27.31	27.71	516,942	+0.76(+2.80%)
Sep 05, 2008	26.91	27.12	26.39	26.95	0	-0.01(-0.03%)
Sep 04, 2008	27.70	27.70	26.92	26.96	421,139	-0.90(-3.23%)
Sep 03, 2008	27.68	28.06	27.53	27.86	1,226,172	+0.18(+0.64%)

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.