Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.44	14.98	14.44	14.97	19,674,216	+0.48(+3.28%)
Nov 26, 2008	14.14	14.52	13.97	14.49	33,423,976	+0.10(+0.69%)
Nov 25, 2008	14.64	14.85	14.14	14.39	50,679,600	-0.05(-0.35%)
Nov 24, 2008	14.21	14.73	13.96	14.44	57,490,348	+0.39(+2.80%)
Nov 21, 2008	13.30	14.14	12.93	14.05	78,446,664	+0.94(+7.13%)
Nov 20, 2008	13.41	13.98	13.09	13.12	66,176,100	-0.38(-2.84%)
Nov 19, 2008	13.94	14.24	13.48	13.50	50,696,944	-0.39(-2.81%)
Nov 18, 2008	13.83	13.97	13.42	13.89	60,938,304	-0.15(-1.09%)
Nov 17, 2008	14.25	14.35	13.80	14.04	48,040,688	-0.34(-2.33%)
Nov 14, 2008	14.56	15.07	14.37	14.38	0	-0.40(-2.72%)
Nov 13, 2008	14.00	14.81	13.83	14.78	58,783,296	+0.78(+5.59%)
Nov 12, 2008	13.95	14.23	13.67	14.00	54,839,680	-0.19(-1.37%)
Nov 11, 2008	14.48	14.62	14.03	14.19	43,033,680	-0.47(-3.18%)
Nov 10, 2008	14.97	15.10	14.41	14.66	35,322,508	-0.11(-0.76%)
Nov 07, 2008	14.32	14.98	14.21	14.77	45,689,444	+0.56(+3.96%)
Nov 06, 2008	14.29	14.52	14.01	14.21	53,235,008	-0.08(-0.54%)
Nov 05, 2008	14.60	14.83	14.24	14.29	36,786,588	-0.42(-2.82%)
Nov 04, 2008	14.91	15.01	14.57	14.70	37,276,640	+0.19(+1.28%)
Nov 03, 2008	14.21	14.58	14.10	14.52	29,083,066	+0.44(+3.15%)
Oct 31, 2008	14.42	14.69	13.89	14.07	49,896,084	-0.19(-1.34%)
Oct 30, 2008	14.35	14.53	14.01	14.26	40,615,136	+0.26(+1.85%)
Oct 29, 2008	14.24	14.63	13.89	14.00	46,747,724	-0.45(-3.09%)
Oct 28, 2008	13.27	14.47	13.13	14.45	56,486,328	+1.35(+10.34%)
Oct 27, 2008	13.14	13.80	13.09	13.10	46,052,120	-0.19(-1.44%)
Oct 24, 2008	13.09	13.73	13.09	13.29	63,874,512	-0.46(-3.37%)
Oct 23, 2008	14.56	14.56	13.25	13.75	88,182,328	-0.74(-5.11%)
Oct 22, 2008	14.56	14.76	14.12	14.49	49,928,940	-0.21(-1.41%)
Oct 21, 2008	14.81	15.05	14.69	14.70	34,329,032	-0.14(-0.93%)
Oct 20, 2008	14.40	14.97	14.22	14.84	43,481,572	+0.72(+5.11%)
Oct 17, 2008	14.36	14.75	13.70	14.12	65,807,032	-0.50(-3.45%)
Oct 16, 2008	14.31	14.66	13.45	14.62	83,089,208	+0.50(+3.55%)
Oct 15, 2008	14.96	15.12	14.02	14.12	88,074,800	+0.15(+1.10%)
Oct 14, 2008	15.04	15.04	13.62	13.97	90,281,480	-1.13(-7.47%)
Oct 13, 2008	13.87	15.18	13.80	15.09	79,029,208	+1.84(+13.88%)
Oct 10, 2008	13.43	14.39	12.87	13.25	115,183,776	-0.57(-4.16%)
Oct 09, 2008	15.19	15.21	13.83	13.83	72,470,096	-1.31(-8.67%)
Oct 08, 2008	15.54	15.84	14.83	15.14	75,840,960	-0.60(-3.83%)
Oct 07, 2008	16.38	16.46	15.67	15.74	54,514,740	-0.52(-3.18%)
Oct 06, 2008	16.40	16.70	15.56	16.26	72,399,088	-0.53(-3.14%)
Oct 03, 2008	17.18	17.57	16.73	16.79	0	-0.33(-1.92%)
Oct 02, 2008	16.94	17.33	16.89	17.12	48,015,368	-0.18(-1.03%)
Oct 01, 2008	16.80	17.34	16.77	17.30	45,558,004	+0.41(+2.42%)
Sep 30, 2008	16.55	16.89	16.29	16.89	55,098,624	+0.59(+3.63%)
Sep 29, 2008	16.63	16.91	16.10	16.30	59,355,920	-0.46(-2.76%)
Sep 26, 2008	16.27	16.82	16.24	16.76	0	+0.33(+1.98%)
Sep 25, 2008	16.10	16.68	16.08	16.43	40,979,324	+0.41(+2.53%)
Sep 24, 2008	16.29	16.32	15.93	16.03	34,037,032	-0.16(-0.97%)
Sep 23, 2008	16.42	16.72	16.15	16.19	40,215,384	-0.22(-1.36%)
Sep 22, 2008	16.77	16.82	16.39	16.41	36,565,056	-0.43(-2.54%)
Sep 19, 2008	17.49	17.49	16.01	16.84	0	-0.21(-1.26%)
Sep 18, 2008	17.00	17.26	16.64	17.05	63,167,792	+0.23(+1.39%)
Sep 17, 2008	17.42	17.53	16.81	16.82	58,606,972	-0.70(-3.99%)
Sep 16, 2008	17.26	17.57	17.15	17.52	50,487,116	+0.03(+0.18%)
Sep 15, 2008	17.17	17.81	17.10	17.49	50,457,948	+0.08(+0.46%)
Sep 12, 2008	17.20	17.42	17.10	17.41	31,882,250	+0.11(+0.65%)
Sep 11, 2008	16.99	17.43	16.94	17.29	42,911,744	+0.11(+0.63%)
Sep 10, 2008	17.27	17.28	17.03	17.18	38,528,800	-0.02(-0.13%)
Sep 09, 2008	16.98	17.41	16.98	17.21	46,128,244	+0.16(+0.94%)
Sep 08, 2008	16.84	17.10	16.70	17.05	34,925,740	+0.46(+2.79%)
Sep 05, 2008	16.51	16.64	16.44	16.58	0	+0.07(+0.43%)
Sep 04, 2008	16.52	16.70	16.35	16.51	40,547,652	+0.02(+0.10%)
Sep 03, 2008	16.50	16.62	16.37	16.50	35,145,852	-0.10(-0.58%)

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.