Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.55	15.10	14.55	15.08	19,522,732	+0.48(+3.28%)
Nov 26, 2008	14.24	14.63	14.08	14.61	33,166,624	+0.10(+0.69%)
Nov 25, 2008	14.75	14.97	14.24	14.51	50,289,388	-0.05(-0.35%)
Nov 24, 2008	14.32	14.84	14.06	14.56	57,047,696	+0.40(+2.80%)
Nov 21, 2008	13.40	14.25	13.03	14.16	77,842,656	+0.94(+7.13%)
Nov 20, 2008	13.52	14.08	13.20	13.22	65,666,572	-0.39(-2.84%)
Nov 19, 2008	14.05	14.35	13.59	13.60	50,306,600	-0.39(-2.80%)
Nov 18, 2008	13.94	14.08	13.53	14.00	60,469,104	-0.15(-1.09%)
Nov 17, 2008	14.36	14.46	13.90	14.15	47,670,792	-0.34(-2.33%)
Nov 14, 2008	14.67	15.18	14.48	14.49	0	-0.41(-2.72%)
Nov 13, 2008	14.11	14.92	13.94	14.89	58,330,688	+0.79(+5.59%)
Nov 12, 2008	14.06	14.34	13.78	14.11	54,417,436	-0.20(-1.37%)
Nov 11, 2008	14.60	14.73	14.14	14.30	42,702,340	-0.47(-3.18%)
Nov 10, 2008	15.08	15.22	14.52	14.77	35,050,536	-0.11(-0.76%)
Nov 07, 2008	14.43	15.10	14.32	14.89	45,337,652	+0.57(+3.96%)
Nov 06, 2008	14.40	14.63	14.12	14.32	52,825,120	-0.08(-0.54%)
Nov 05, 2008	14.71	14.95	14.35	14.40	36,503,344	-0.42(-2.82%)
Nov 04, 2008	15.03	15.12	14.68	14.81	36,989,624	+0.19(+1.28%)
Nov 03, 2008	14.33	14.69	14.21	14.63	28,859,138	+0.45(+3.16%)
Oct 31, 2008	14.53	14.80	14.00	14.18	49,511,904	-0.19(-1.34%)
Oct 30, 2008	14.46	14.64	14.12	14.37	40,302,416	+0.26(+1.85%)
Oct 29, 2008	14.35	14.74	14.00	14.11	46,387,788	-0.45(-3.09%)
Oct 28, 2008	13.38	14.59	13.23	14.56	56,051,408	+1.36(+10.34%)
Oct 27, 2008	13.24	13.91	13.20	13.20	45,697,536	-0.19(-1.44%)
Oct 24, 2008	13.20	13.84	13.20	13.39	63,382,704	-0.47(-3.37%)
Oct 23, 2008	14.68	14.68	13.36	13.86	87,503,360	-0.75(-5.11%)
Oct 22, 2008	14.68	14.88	14.23	14.61	49,544,508	-0.21(-1.41%)
Oct 21, 2008	14.92	15.17	14.80	14.81	34,064,712	-0.14(-0.93%)
Oct 20, 2008	14.51	15.08	14.33	14.95	43,146,780	+0.73(+5.11%)
Oct 17, 2008	14.47	14.86	13.81	14.23	65,300,340	-0.51(-3.45%)
Oct 16, 2008	14.42	14.78	13.56	14.73	82,449,456	+0.51(+3.55%)
Oct 15, 2008	15.07	15.23	14.13	14.23	87,396,664	+0.15(+1.10%)
Oct 14, 2008	15.16	15.16	13.73	14.07	89,586,352	-1.14(-7.47%)
Oct 13, 2008	13.98	15.30	13.91	15.21	78,420,720	+1.85(+13.88%)
Oct 10, 2008	13.53	14.50	12.97	13.36	114,296,904	-0.58(-4.16%)
Oct 09, 2008	15.31	15.33	13.94	13.94	71,912,104	-1.32(-8.67%)
Oct 08, 2008	15.66	15.96	14.95	15.26	75,257,016	-0.61(-3.83%)
Oct 07, 2008	16.51	16.59	15.80	15.87	54,095,000	-0.52(-3.18%)
Oct 06, 2008	16.52	16.83	15.68	16.39	71,841,648	-0.53(-3.14%)
Oct 03, 2008	17.31	17.70	16.86	16.92	0	-0.33(-1.92%)
Oct 02, 2008	17.07	17.47	17.03	17.25	47,645,668	-0.18(-1.03%)
Oct 01, 2008	16.94	17.47	16.90	17.43	45,207,224	+0.41(+2.42%)
Sep 30, 2008	16.67	17.03	16.42	17.02	54,674,388	+0.60(+3.63%)
Sep 29, 2008	16.76	17.04	16.22	16.42	58,898,904	-0.47(-2.76%)
Sep 26, 2008	16.39	16.95	16.36	16.89	0	+0.33(+1.98%)
Sep 25, 2008	16.22	16.81	16.21	16.56	40,663,800	+0.41(+2.53%)
Sep 24, 2008	16.41	16.45	16.05	16.15	33,774,960	-0.16(-0.97%)
Sep 23, 2008	16.55	16.85	16.28	16.31	39,905,740	-0.23(-1.36%)
Sep 22, 2008	16.90	16.95	16.51	16.54	36,283,520	-0.43(-2.54%)
Sep 19, 2008	17.62	17.62	16.13	16.97	0	-0.22(-1.25%)
Sep 18, 2008	17.13	17.39	16.77	17.18	62,681,424	+0.23(+1.39%)
Sep 17, 2008	17.56	17.67	16.95	16.95	58,155,720	-0.70(-3.99%)
Sep 16, 2008	17.39	17.71	17.28	17.65	50,098,384	+0.03(+0.18%)
Sep 15, 2008	17.30	17.95	17.23	17.62	50,069,444	+0.08(+0.46%)
Sep 12, 2008	17.33	17.56	17.23	17.54	31,636,770	+0.11(+0.65%)
Sep 11, 2008	17.12	17.57	17.07	17.43	42,581,340	+0.11(+0.63%)
Sep 10, 2008	17.40	17.41	17.16	17.32	38,232,144	-0.02(-0.13%)
Sep 09, 2008	17.11	17.55	17.11	17.34	45,773,076	+0.16(+0.94%)
Sep 08, 2008	16.97	17.23	16.83	17.18	34,656,824	+0.47(+2.79%)
Sep 05, 2008	16.64	16.77	16.57	16.71	0	+0.07(+0.43%)
Sep 04, 2008	16.65	16.83	16.48	16.64	40,235,448	+0.02(+0.10%)
Sep 03, 2008	16.63	16.75	16.50	16.63	34,875,240	-0.10(-0.58%)

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.