Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.86	15.95	15.32	15.53	8,635,042	-0.45(-2.82%)
Nov 26, 2008	14.98	16.53	14.90	15.98	24,011,450	+0.56(+3.66%)
Nov 25, 2008	14.95	15.59	14.68	15.41	28,621,434	+0.79(+5.40%)
Nov 24, 2008	13.17	15.04	12.69	14.62	29,191,452	+1.74(+13.47%)
Nov 21, 2008	12.93	12.96	11.91	12.89	28,983,978	+0.25(+1.96%)
Nov 20, 2008	13.35	13.89	12.48	12.64	28,732,188	-0.92(-6.76%)
Nov 19, 2008	14.26	14.62	13.53	13.56	24,724,140	-0.80(-5.55%)
Nov 18, 2008	14.39	14.65	13.53	14.35	28,182,678	+0.08(+0.58%)
Nov 17, 2008	13.45	15.03	13.39	14.27	39,156,312	+0.57(+4.17%)
Nov 14, 2008	14.46	15.12	13.63	13.70	0	-1.13(-7.60%)
Nov 13, 2008	13.91	14.92	13.26	14.83	32,477,530	+1.04(+7.52%)
Nov 12, 2008	13.77	14.15	13.71	13.79	17,995,240	-0.53(-3.67%)
Nov 11, 2008	14.42	14.87	13.90	14.32	15,024,034	-0.28(-1.91%)
Nov 10, 2008	15.07	15.28	14.36	14.59	11,302,135	-0.18(-1.22%)
Nov 07, 2008	14.44	15.05	14.23	14.77	15,233,179	+0.42(+2.93%)
Nov 06, 2008	15.22	15.73	14.20	14.35	24,159,138	-1.06(-6.87%)
Nov 05, 2008	15.96	16.10	15.32	15.41	21,667,250	-0.83(-5.13%)
Nov 04, 2008	15.91	16.38	15.36	16.25	20,282,144	+0.70(+4.49%)
Nov 03, 2008	16.22	16.35	15.39	15.55	17,313,972	-0.76(-4.65%)
Oct 31, 2008	14.92	16.75	14.73	16.31	27,877,546	+1.22(+8.07%)
Oct 30, 2008	15.11	15.33	14.73	15.09	22,465,292	+0.54(+3.72%)
Oct 29, 2008	14.47	15.51	14.08	14.55	31,785,522	-0.20(-1.38%)
Oct 28, 2008	13.03	14.75	12.58	14.75	34,535,268	+2.09(+16.50%)
Oct 27, 2008	12.72	13.44	12.63	12.66	18,589,898	-0.26(-2.03%)
Oct 24, 2008	12.78	13.49	12.74	12.93	25,309,868	-0.68(-5.02%)
Oct 23, 2008	13.90	14.09	12.90	13.61	24,629,244	-0.19(-1.36%)
Oct 22, 2008	14.08	14.26	13.34	13.80	24,888,686	-0.65(-4.47%)
Oct 21, 2008	14.57	15.23	14.35	14.44	16,933,568	-0.40(-2.68%)
Oct 20, 2008	14.38	14.91	14.34	14.84	20,726,782	+0.33(+2.28%)
Oct 17, 2008	13.53	14.89	13.43	14.51	30,183,410	+0.72(+5.23%)
Oct 16, 2008	13.64	13.98	12.69	13.79	36,160,836	+0.16(+1.16%)
Oct 15, 2008	14.10	14.49	13.53	13.63	32,003,758	-0.71(-4.95%)
Oct 14, 2008	15.73	15.74	13.89	14.34	26,751,170	-0.62(-4.15%)
Oct 13, 2008	14.14	15.17	13.80	14.96	31,134,820	+1.57(+11.73%)
Oct 10, 2008	12.88	14.21	11.79	13.39	0	-0.26(-1.92%)
Oct 09, 2008	14.74	14.83	13.47	13.65	35,976,756	-0.65(-4.55%)
Oct 08, 2008	14.12	15.20	13.96	14.30	44,368,492	-0.31(-2.10%)
Oct 07, 2008	15.73	15.87	14.57	14.61	29,523,290	-0.88(-5.65%)
Oct 06, 2008	15.62	15.79	14.78	15.49	33,226,788	-0.61(-3.81%)
Oct 03, 2008	17.19	17.19	15.97	16.10	0	-0.68(-4.06%)
Oct 02, 2008	17.23	17.45	16.74	16.78	18,177,904	-0.60(-3.44%)
Oct 01, 2008	17.51	17.68	16.97	17.38	26,410,518	-0.34(-1.94%)
Sep 30, 2008	17.63	18.10	17.25	17.72	28,760,488	+0.55(+3.18%)
Sep 29, 2008	17.93	18.29	16.53	17.18	28,551,908	-1.12(-6.13%)
Sep 26, 2008	17.49	18.34	17.39	18.30	0	+0.43(+2.43%)
Sep 25, 2008	17.93	18.13	17.63	17.87	21,726,616	+0.16(+0.89%)
Sep 24, 2008	17.81	18.03	17.39	17.71	19,893,982	+0.04(+0.21%)
Sep 23, 2008	17.84	18.20	17.58	17.67	20,185,244	-0.13(-0.71%)
Sep 22, 2008	18.92	18.98	17.66	17.80	20,113,952	-1.30(-6.82%)
Sep 19, 2008	19.31	20.49	18.68	19.10	0	+1.09(+6.07%)
Sep 18, 2008	17.28	18.41	16.29	18.01	46,078,108	+1.03(+6.08%)
Sep 17, 2008	17.94	18.08	16.78	16.98	34,279,516	-1.28(-7.01%)
Sep 16, 2008	18.01	18.54	17.81	18.26	29,551,602	-0.09(-0.49%)
Sep 15, 2008	18.23	19.03	18.15	18.34	32,501,832	-0.67(-3.54%)
Sep 12, 2008	18.69	19.22	18.55	19.02	25,173,220	+0.10(+0.55%)
Sep 11, 2008	18.58	18.99	18.44	18.91	40,572,344	+0.04(+0.20%)
Sep 10, 2008	19.33	19.53	18.70	18.88	32,619,778	-0.31(-1.64%)
Sep 09, 2008	20.30	20.48	19.18	19.19	32,108,134	-1.28(-6.25%)
Sep 08, 2008	20.20	21.32	20.06	20.47	49,822,248	+1.20(+6.25%)
Sep 05, 2008	18.88	19.36	18.55	19.27	0	-0.01(-0.08%)
Sep 04, 2008	19.85	19.98	19.23	19.28	25,335,998	-0.70(-3.52%)
Sep 03, 2008	19.61	20.27	19.52	19.98	28,104,548	+0.28(+1.44%)

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.