Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.57	16.83	16.08	16.35	14,518,396	-0.31(-1.87%)
Nov 26, 2008	15.25	16.83	15.25	16.66	35,897,596	+0.92(+5.84%)
Nov 25, 2008	15.31	15.89	15.00	15.74	44,682,652	+0.59(+3.87%)
Nov 24, 2008	13.88	15.50	13.35	15.16	44,968,012	+1.51(+11.04%)
Nov 21, 2008	13.32	13.69	12.36	13.65	54,215,280	+0.54(+4.16%)
Nov 20, 2008	13.76	14.36	12.96	13.11	46,391,324	-0.88(-6.27%)
Nov 19, 2008	14.49	15.04	13.87	13.98	31,048,266	-0.67(-4.59%)
Nov 18, 2008	14.62	15.16	14.11	14.65	46,124,008	+0.50(+3.55%)
Nov 17, 2008	14.10	14.85	13.97	14.15	32,007,776	-0.38(-2.63%)
Nov 14, 2008	15.38	16.02	14.38	14.53	0	-1.20(-7.60%)
Nov 13, 2008	14.07	15.83	13.55	15.73	39,652,928	+1.72(+12.27%)
Nov 12, 2008	14.05	14.39	13.88	14.01	25,704,848	-0.50(-3.46%)
Nov 11, 2008	14.50	15.19	14.11	14.51	24,596,954	-0.16(-1.11%)
Nov 10, 2008	15.24	15.36	14.48	14.68	19,888,622	-0.23(-1.52%)
Nov 07, 2008	14.90	15.42	14.65	14.90	27,698,468	+0.09(+0.62%)
Nov 06, 2008	15.50	16.14	14.63	14.81	36,070,364	-0.86(-5.51%)
Nov 05, 2008	16.28	16.51	15.61	15.67	31,459,290	-0.88(-5.30%)
Nov 04, 2008	16.06	16.62	15.68	16.55	34,134,788	+0.83(+5.27%)
Nov 03, 2008	16.61	16.69	15.65	15.72	25,352,812	-0.97(-5.81%)
Oct 31, 2008	16.06	17.00	15.78	16.69	30,697,384	+0.62(+3.83%)
Oct 30, 2008	15.72	16.23	15.49	16.08	29,779,664	+0.76(+4.94%)
Oct 29, 2008	15.04	16.40	14.68	15.32	45,686,220	+0.06(+0.37%)
Oct 28, 2008	13.57	15.31	13.21	15.26	39,789,956	+1.88(+14.07%)
Oct 27, 2008	12.74	13.80	12.74	13.38	30,731,754	+0.28(+2.16%)
Oct 24, 2008	12.67	13.44	12.44	13.10	31,838,014	-0.39(-2.89%)
Oct 23, 2008	13.77	14.01	12.74	13.49	41,687,228	-0.29(-2.11%)
Oct 22, 2008	14.18	14.32	13.42	13.78	33,672,712	-0.74(-5.12%)
Oct 21, 2008	14.51	15.19	14.37	14.52	21,388,868	-0.18(-1.25%)
Oct 20, 2008	14.49	14.86	14.23	14.70	26,014,898	+0.40(+2.82%)
Oct 17, 2008	13.57	14.65	13.42	14.30	37,632,604	+0.36(+2.59%)
Oct 16, 2008	13.80	14.16	12.75	13.94	54,330,164	-0.09(-0.66%)
Oct 15, 2008	14.77	14.99	13.80	14.03	37,330,932	-0.88(-5.88%)
Oct 14, 2008	16.03	16.13	14.43	14.91	37,968,620	-0.45(-2.95%)
Oct 13, 2008	14.51	15.43	14.33	15.36	34,874,576	+1.39(+9.92%)
Oct 10, 2008	13.23	15.08	12.06	13.98	0	-0.13(-0.90%)
Oct 09, 2008	15.08	15.20	13.95	14.10	41,825,732	-0.88(-5.86%)
Oct 08, 2008	14.97	15.89	14.69	14.98	49,611,680	-0.51(-3.29%)
Oct 07, 2008	16.36	16.78	15.34	15.49	48,321,424	-0.66(-4.08%)
Oct 06, 2008	16.37	16.56	15.40	16.15	51,491,208	-0.70(-4.16%)
Oct 03, 2008	17.76	17.91	16.78	16.85	0	-0.74(-4.22%)
Oct 02, 2008	18.19	18.44	17.46	17.59	26,208,592	-0.75(-4.09%)
Oct 01, 2008	18.06	18.46	17.90	18.34	29,309,202	+0.02(+0.12%)
Sep 30, 2008	18.16	18.36	17.49	18.32	32,719,064	+0.64(+3.60%)
Sep 29, 2008	18.39	18.84	17.29	17.68	38,262,352	-1.04(-5.56%)
Sep 26, 2008	17.64	18.74	17.64	18.72	0	+0.47(+2.56%)
Sep 25, 2008	17.87	18.36	17.70	18.26	32,458,852	+0.55(+3.12%)
Sep 24, 2008	18.06	18.09	17.39	17.70	29,204,322	-0.17(-0.95%)
Sep 23, 2008	18.16	18.58	17.80	17.87	31,646,578	-0.25(-1.40%)
Sep 22, 2008	19.40	19.62	17.90	18.13	34,833,444	-1.24(-6.39%)
Sep 19, 2008	20.60	21.02	18.50	19.37	0	+0.30(+1.56%)
Sep 18, 2008	18.40	19.46	17.30	19.07	59,524,696	+0.94(+5.19%)
Sep 17, 2008	18.99	19.10	18.09	18.13	60,740,896	-1.39(-7.11%)
Sep 16, 2008	19.74	20.10	19.44	19.52	60,425,824	-0.65(-3.23%)
Sep 15, 2008	19.47	20.58	19.47	20.17	39,087,108	-0.21(-1.04%)
Sep 12, 2008	20.64	20.75	20.17	20.38	36,364,400	-0.50(-2.37%)
Sep 11, 2008	20.20	20.89	20.07	20.87	38,941,860	+0.28(+1.37%)
Sep 10, 2008	20.76	20.90	20.36	20.59	28,012,304	-0.04(-0.17%)
Sep 09, 2008	21.36	21.66	20.61	20.63	50,825,560	-0.71(-3.35%)
Sep 08, 2008	21.09	21.75	21.02	21.34	58,605,456	+1.11(+5.49%)
Sep 05, 2008	20.04	20.37	19.83	20.23	0	+0.01(+0.07%)
Sep 04, 2008	20.49	20.64	20.14	20.22	46,715,968	-0.54(-2.59%)
Sep 03, 2008	19.77	20.80	19.75	20.75	55,194,552	+0.89(+4.49%)

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.