Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.72	14.05	13.56	13.89	7,782,682	+0.02(+0.11%)
Nov 26, 2008	12.58	14.00	12.58	13.88	16,426,000	+1.09(+8.52%)
Nov 25, 2008	13.03	13.14	12.26	12.79	22,984,530	-0.18(-1.40%)
Nov 24, 2008	12.63	13.30	12.10	12.97	24,630,454	+0.87(+7.18%)
Nov 21, 2008	11.11	12.17	10.68	12.10	32,189,868	+1.48(+13.89%)
Nov 20, 2008	12.48	12.71	10.44	10.63	30,985,248	-2.15(-16.81%)
Nov 19, 2008	13.59	14.27	12.69	12.77	23,241,986	-1.17(-8.38%)
Nov 18, 2008	13.86	14.21	13.19	13.94	24,637,416	+0.11(+0.80%)
Nov 17, 2008	14.04	14.73	13.78	13.83	18,115,230	-0.47(-3.26%)
Nov 14, 2008	14.27	15.13	13.69	14.30	0	-0.83(-5.48%)
Nov 13, 2008	13.74	15.24	12.77	15.13	30,733,184	+1.46(+10.69%)
Nov 12, 2008	14.32	14.42	13.56	13.67	27,504,106	-0.97(-6.63%)
Nov 11, 2008	14.76	15.06	14.21	14.64	18,651,304	-0.60(-3.94%)
Nov 10, 2008	15.99	16.31	14.87	15.24	18,002,862	-0.11(-0.72%)
Nov 07, 2008	14.49	15.58	14.42	15.35	19,992,654	+0.94(+6.52%)
Nov 06, 2008	14.79	15.06	14.02	14.41	29,183,974	-0.77(-5.05%)
Nov 05, 2008	15.43	16.23	14.90	15.17	25,748,650	-0.74(-4.66%)
Nov 04, 2008	14.86	16.05	14.80	15.92	25,277,554	+1.42(+9.80%)
Nov 03, 2008	15.17	15.35	13.97	14.49	28,210,552	-1.13(-7.23%)
Oct 31, 2008	15.18	16.11	14.87	15.62	25,494,978	-0.14(-0.90%)
Oct 30, 2008	15.73	15.98	14.63	15.77	31,393,644	+0.88(+5.94%)
Oct 29, 2008	14.67	15.87	14.53	14.88	29,385,334	+0.47(+3.29%)
Oct 28, 2008	13.75	14.49	12.25	14.41	33,275,522	+1.24(+9.41%)
Oct 27, 2008	14.30	14.68	13.11	13.17	26,073,312	-1.56(-10.56%)
Oct 24, 2008	13.22	14.99	13.11	14.72	32,887,704	-0.07(-0.48%)
Oct 23, 2008	14.21	15.02	13.50	14.79	34,870,584	+0.87(+6.24%)
Oct 22, 2008	15.78	15.83	13.47	13.93	33,585,664	-2.46(-14.99%)
Oct 21, 2008	16.05	17.39	15.67	16.38	34,590,212	-0.04(-0.24%)
Oct 20, 2008	17.34	17.79	15.12	16.42	39,901,996	+2.01(+13.91%)
Oct 17, 2008	13.61	15.69	13.07	14.42	37,552,360	+0.44(+3.16%)
Oct 16, 2008	14.23	14.67	12.77	13.97	50,520,760	+0.01(+0.06%)
Oct 15, 2008	16.11	16.14	13.89	13.97	36,693,096	-2.88(-17.10%)
Oct 14, 2008	18.20	18.54	15.81	16.85	38,709,488	-0.13(-0.79%)
Oct 13, 2008	14.80	17.25	14.16	16.98	40,944,364	+3.24(+23.55%)
Oct 10, 2008	13.71	15.10	12.28	13.74	55,191,672	-1.21(-8.08%)
Oct 09, 2008	17.22	17.60	14.93	14.95	40,149,876	-1.62(-9.77%)
Oct 08, 2008	16.68	17.81	15.23	16.57	59,710,756	-0.63(-3.67%)
Oct 07, 2008	20.16	20.79	16.97	17.20	51,697,964	-2.25(-11.57%)
Oct 06, 2008	20.76	21.19	17.41	19.45	53,954,740	-1.71(-8.06%)
Oct 03, 2008	22.05	22.80	20.90	21.16	0	-0.58(-2.65%)
Oct 02, 2008	23.63	23.63	21.47	21.73	34,705,256	-2.20(-9.20%)
Oct 01, 2008	25.14	25.33	23.39	23.94	28,552,118	-1.63(-6.39%)
Sep 30, 2008	24.44	25.88	24.00	25.57	23,030,896	+1.66(+6.93%)
Sep 29, 2008	26.05	26.34	22.89	23.91	31,496,788	-2.93(-10.91%)
Sep 26, 2008	26.77	27.10	25.97	26.84	0	-0.54(-1.96%)
Sep 25, 2008	27.71	27.78	26.92	27.38	23,604,154	-0.23(-0.83%)
Sep 24, 2008	27.99	28.27	27.28	27.61	16,983,218	-0.17(-0.63%)
Sep 23, 2008	29.35	29.44	27.41	27.78	30,686,328	-1.74(-5.91%)
Sep 22, 2008	29.93	30.46	29.38	29.53	24,655,562	-0.17(-0.58%)
Sep 19, 2008	28.41	30.28	27.43	29.70	0	+2.34(+8.57%)
Sep 18, 2008	27.96	28.42	26.68	27.36	32,776,816	+0.05(+0.17%)
Sep 17, 2008	28.30	28.64	26.99	27.31	30,264,230	-0.82(-2.92%)
Sep 16, 2008	26.50	28.25	25.83	28.13	33,586,712	+1.02(+3.76%)
Sep 15, 2008	28.47	28.85	26.85	27.11	25,767,790	-2.34(-7.94%)
Sep 12, 2008	28.42	29.84	28.14	29.45	24,980,690	+1.09(+3.84%)
Sep 11, 2008	27.95	28.40	27.22	28.36	29,091,136	+0.27(+0.96%)
Sep 10, 2008	27.70	28.28	27.11	28.09	32,715,576	+0.62(+2.24%)
Sep 09, 2008	29.50	29.62	27.26	27.47	38,536,992	-2.46(-8.20%)
Sep 08, 2008	31.71	32.07	29.49	29.93	30,698,264	-1.15(-3.71%)
Sep 05, 2008	31.48	31.67	30.02	31.08	0	-0.60(-1.89%)
Sep 04, 2008	32.53	32.80	31.16	31.68	18,905,080	-0.95(-2.90%)
Sep 03, 2008	33.47	33.74	32.03	32.63	22,144,718	-1.11(-3.30%)

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.