Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.77	19.20	18.21	19.12	42,538,076	+0.16(+0.84%)
Nov 26, 2008	17.44	19.06	17.09	18.96	85,535,944	+1.12(+6.31%)
Nov 25, 2008	17.85	18.80	15.76	17.83	118,529,056	+0.62(+3.57%)
Nov 24, 2008	15.21	17.31	15.05	17.22	150,117,264	+2.82(+19.58%)
Nov 21, 2008	15.17	15.56	13.16	14.40	211,053,344	-0.51(-3.42%)
Nov 20, 2008	15.80	16.83	14.56	14.91	167,550,192	-1.24(-7.66%)
Nov 19, 2008	17.93	18.00	16.06	16.15	130,985,376	-1.85(-10.29%)
Nov 18, 2008	18.51	18.77	17.09	18.00	123,351,304	-0.42(-2.26%)
Nov 17, 2008	18.65	19.01	17.69	18.42	97,372,240	-0.60(-3.13%)
Nov 14, 2008	18.66	19.78	18.28	19.01	0	-0.24(-1.24%)
Nov 13, 2008	18.20	19.41	17.04	19.25	129,982,448	+1.18(+6.56%)
Nov 12, 2008	18.74	19.47	18.06	18.06	97,353,544	-1.01(-5.31%)
Nov 11, 2008	18.63	19.54	18.49	19.08	98,173,304	+0.14(+0.73%)
Nov 10, 2008	19.81	19.87	18.55	18.94	121,995,728	-0.58(-2.98%)
Nov 07, 2008	18.13	19.52	17.90	19.52	440,748,000	+0.48(+2.54%)
Nov 06, 2008	19.71	20.49	18.53	19.04	182,096,992	-1.93(-9.19%)
Nov 05, 2008	22.91	23.16	20.72	20.96	81,336,968	-2.04(-8.89%)
Nov 04, 2008	22.59	23.10	22.23	23.01	71,848,880	+0.86(+3.88%)
Nov 03, 2008	22.39	22.59	21.89	22.15	57,016,420	-0.16(-0.73%)
Oct 31, 2008	20.71	22.65	20.67	22.31	96,685,736	+1.45(+6.94%)
Oct 30, 2008	21.72	21.79	20.79	20.86	88,334,400	-0.18(-0.84%)
Oct 29, 2008	22.32	22.42	20.87	21.04	106,774,248	-1.54(-6.82%)
Oct 28, 2008	20.81	22.58	20.02	22.58	96,038,768	+2.38(+11.77%)
Oct 27, 2008	19.93	21.07	19.83	20.20	74,117,904	-0.05(-0.26%)
Oct 24, 2008	19.03	20.97	19.00	20.26	76,377,816	-0.28(-1.34%)
Oct 23, 2008	20.45	20.90	19.11	20.53	96,332,496	+0.02(+0.10%)
Oct 22, 2008	20.86	21.30	19.54	20.51	99,373,696	-0.88(-4.11%)
Oct 21, 2008	20.69	22.28	20.67	21.39	80,627,176	+0.27(+1.27%)
Oct 20, 2008	21.45	21.62	20.38	21.12	79,562,480	+0.11(+0.53%)
Oct 17, 2008	21.89	22.57	20.82	21.01	102,284,704	-1.21(-5.43%)
Oct 16, 2008	21.55	22.48	19.69	22.21	112,855,896	+0.36(+1.65%)
Oct 15, 2008	21.17	22.96	20.98	21.85	144,949,344	-0.11(-0.51%)
Oct 14, 2008	21.61	22.39	20.83	21.97	147,159,424	+2.04(+10.26%)
Oct 13, 2008	20.08	20.31	18.06	19.92	105,790,536	+1.37(+7.38%)
Oct 10, 2008	16.66	19.35	16.38	18.55	186,328,336	+0.69(+3.89%)
Oct 09, 2008	21.66	21.67	17.16	17.86	187,362,560	-3.05(-14.58%)
Oct 08, 2008	19.63	22.12	19.15	20.90	84,552,840	+0.85(+4.25%)
Oct 07, 2008	22.35	22.93	20.05	20.05	69,095,120	-1.99(-9.04%)
Oct 06, 2008	21.82	23.25	20.92	22.04	90,078,048	-0.60(-2.66%)
Oct 03, 2008	24.89	25.52	22.61	22.65	0	-0.39(-1.71%)
Oct 02, 2008	24.25	24.68	22.94	23.04	60,051,988	-1.01(-4.20%)
Oct 01, 2008	24.23	25.29	23.91	24.05	72,927,688	-0.54(-2.21%)
Sep 30, 2008	23.17	24.90	22.80	24.59	71,517,480	+2.80(+12.87%)
Sep 29, 2008	23.59	25.17	21.79	21.79	101,269,336	-2.66(-10.88%)
Sep 26, 2008	21.80	25.07	21.62	24.45	0	+2.09(+9.35%)
Sep 25, 2008	23.10	23.46	22.29	22.36	58,654,320	-0.10(-0.44%)
Sep 24, 2008	23.00	23.43	22.33	22.46	40,435,116	+0.07(+0.29%)
Sep 23, 2008	22.97	23.98	22.30	22.39	49,955,120	-0.66(-2.87%)
Sep 22, 2008	25.65	25.69	22.48	23.05	82,967,720	-3.03(-11.61%)
Sep 19, 2008	29.03	29.29	24.25	26.08	0	+1.83(+7.57%)
Sep 18, 2008	22.46	25.92	21.15	24.25	253,971,776	+2.34(+10.68%)
Sep 17, 2008	22.15	23.10	21.44	21.91	150,307,712	-0.98(-4.29%)
Sep 16, 2008	20.45	23.01	20.31	22.89	175,106,208	+2.58(+12.68%)
Sep 15, 2008	21.41	22.94	20.31	20.31	153,874,448	-2.16(-9.59%)
Sep 12, 2008	21.80	22.61	21.61	22.47	97,501,464	+0.29(+1.30%)
Sep 11, 2008	20.12	22.24	20.00	22.18	116,535,936	+1.41(+6.78%)
Sep 10, 2008	20.64	21.30	19.72	20.77	88,127,320	+0.35(+1.70%)
Sep 09, 2008	21.67	22.12	20.42	20.43	105,211,992	-1.57(-7.12%)
Sep 08, 2008	21.78	22.25	20.86	21.99	148,829,488	+1.55(+7.56%)
Sep 05, 2008	19.38	20.54	18.86	20.45	0	+1.00(+5.16%)
Sep 04, 2008	20.03	20.28	19.38	19.44	71,034,712	-0.88(-4.32%)
Sep 03, 2008	20.39	20.57	20.04	20.32	58,042,976	-0.13(-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.