Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.70	16.82	16.38	16.49	30,746,120	-0.24(-1.43%)
Nov 26, 2008	15.88	16.75	15.85	16.73	80,471,120	+0.59(+3.68%)
Nov 25, 2008	15.86	16.27	15.74	16.14	92,756,312	+0.56(+3.62%)
Nov 24, 2008	15.73	15.97	15.41	15.57	103,044,064	-0.04(-0.28%)
Nov 21, 2008	15.17	15.65	14.81	15.62	136,434,896	+0.67(+4.46%)
Nov 20, 2008	14.93	15.79	14.86	14.95	138,364,448	-0.10(-0.67%)
Nov 19, 2008	15.49	15.88	14.97	15.05	100,904,296	-0.51(-3.26%)
Nov 18, 2008	15.25	15.81	15.04	15.56	124,285,360	+0.27(+1.76%)
Nov 17, 2008	15.57	15.66	15.10	15.29	91,402,440	-0.27(-1.71%)
Nov 14, 2008	16.05	16.27	15.49	15.55	87,266,456	-0.66(-4.04%)
Nov 13, 2008	15.63	16.22	15.07	16.21	127,901,864	+0.68(+4.39%)
Nov 12, 2008	15.68	16.14	15.44	15.53	96,153,016	-0.63(-3.89%)
Nov 11, 2008	16.21	16.42	15.68	16.16	80,604,632	-0.13(-0.78%)
Nov 10, 2008	16.26	16.45	16.04	16.28	61,681,888	+0.23(+1.45%)
Nov 07, 2008	15.89	16.14	15.76	16.05	65,874,540	+0.27(+1.68%)
Nov 06, 2008	16.40	16.63	15.66	15.78	109,958,872	-0.19(-1.18%)
Nov 05, 2008	16.49	16.53	15.94	15.97	75,197,512	-0.59(-3.56%)
Nov 04, 2008	16.76	16.89	16.40	16.56	78,129,784	+0.05(+0.29%)
Nov 03, 2008	16.75	16.88	16.45	16.52	63,563,516	+0.05(+0.29%)
Oct 31, 2008	16.23	16.75	16.01	16.47	88,215,368	+0.31(+1.94%)
Oct 30, 2008	16.51	16.53	15.88	16.16	79,043,064	-0.08(-0.49%)
Oct 29, 2008	16.27	16.76	15.80	16.24	116,011,656	-0.04(-0.27%)
Oct 28, 2008	15.03	16.44	14.99	16.28	142,346,240	+1.62(+11.07%)
Oct 27, 2008	15.01	15.35	14.64	14.66	90,635,056	-0.51(-3.37%)
Oct 24, 2008	14.75	15.63	14.75	15.17	101,024,760	-0.40(-2.58%)
Oct 23, 2008	15.45	15.69	14.75	15.57	118,426,776	+0.14(+0.94%)
Oct 22, 2008	15.66	15.81	15.09	15.42	95,575,672	-0.41(-2.61%)
Oct 21, 2008	15.99	16.38	15.81	15.84	65,892,060	-0.22(-1.40%)
Oct 20, 2008	16.13	16.14	15.46	16.06	96,291,808	+0.19(+1.23%)
Oct 17, 2008	15.86	16.34	14.67	15.87	105,808,336	-0.25(-1.56%)
Oct 16, 2008	14.92	16.24	14.38	16.12	160,593,856	+1.35(+9.13%)
Oct 15, 2008	15.77	15.82	14.72	14.77	94,699,360	-1.30(-8.06%)
Oct 14, 2008	16.53	16.55	15.56	16.06	96,782,184	-0.02(-0.11%)
Oct 13, 2008	15.55	16.14	15.11	16.08	100,151,656	+1.05(+6.97%)
Oct 10, 2008	14.47	16.00	13.87	15.04	174,821,904	-0.13(-0.86%)
Oct 09, 2008	16.13	16.33	14.68	15.16	139,565,520	-0.93(-5.79%)
Oct 08, 2008	15.85	16.75	15.57	16.10	161,973,152	-0.09(-0.53%)
Oct 07, 2008	17.33	17.33	16.07	16.18	117,086,872	-0.90(-5.29%)
Oct 06, 2008	17.32	17.57	16.10	17.09	134,631,504	-0.54(-3.06%)
Oct 03, 2008	17.53	17.77	17.37	17.63	0	+0.26(+1.50%)
Oct 02, 2008	17.61	17.66	17.18	17.37	71,841,808	-0.24(-1.36%)
Oct 01, 2008	17.56	17.79	17.41	17.61	79,174,816	-0.07(-0.38%)
Sep 30, 2008	17.46	17.71	17.04	17.67	91,245,048	+0.42(+2.46%)
Sep 29, 2008	17.72	17.96	17.20	17.25	89,954,088	-0.67(-3.72%)
Sep 26, 2008	17.43	17.97	17.43	17.92	0	+0.17(+0.98%)
Sep 25, 2008	17.51	17.84	17.42	17.74	72,615,784	+0.35(+2.04%)
Sep 24, 2008	17.38	17.52	17.16	17.39	58,288,160	+0.15(+0.89%)
Sep 23, 2008	17.38	17.68	17.21	17.23	75,154,920	-0.14(-0.83%)
Sep 22, 2008	17.54	17.68	17.34	17.38	74,838,480	-0.24(-1.36%)
Sep 19, 2008	18.66	18.84	17.54	17.62	0	-0.53(-2.90%)
Sep 18, 2008	17.86	18.20	17.44	18.14	141,295,440	+0.54(+3.09%)
Sep 17, 2008	18.20	18.29	17.48	17.60	139,743,152	-0.74(-4.02%)
Sep 16, 2008	18.00	18.64	18.00	18.34	112,449,168	+0.15(+0.83%)
Sep 15, 2008	18.06	18.44	18.03	18.19	87,435,400	-0.23(-1.25%)
Sep 12, 2008	18.51	18.55	18.17	18.42	64,867,084	-0.22(-1.20%)
Sep 11, 2008	18.15	18.66	18.08	18.64	98,240,616	+0.34(+1.85%)
Sep 10, 2008	18.13	18.44	18.06	18.30	79,868,944	+0.26(+1.46%)
Sep 09, 2008	18.19	18.40	17.97	18.04	85,966,464	-0.26(-1.40%)
Sep 08, 2008	18.12	18.30	17.78	18.30	96,801,400	+0.37(+2.07%)
Sep 05, 2008	17.53	17.97	17.42	17.92	0	+0.28(+1.61%)
Sep 04, 2008	17.71	17.97	17.62	17.64	93,573,808	-0.00(-0.02%)
Sep 03, 2008	17.58	17.77	17.46	17.64	53,624,816	+0.04(+0.23%)

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.