Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.79	14.12	13.63	13.96	7,743,620	+0.02(+0.11%)
Nov 26, 2008	12.65	14.07	12.65	13.95	16,343,555	+1.09(+8.52%)
Nov 25, 2008	13.09	13.21	12.32	12.85	22,869,166	-0.18(-1.40%)
Nov 24, 2008	12.70	13.37	12.16	13.04	24,506,828	+0.87(+7.18%)
Nov 21, 2008	11.16	12.23	10.74	12.16	32,028,302	+1.48(+13.89%)
Nov 20, 2008	12.54	12.77	10.49	10.68	30,829,726	-2.16(-16.81%)
Nov 19, 2008	13.66	14.34	12.75	12.84	23,125,330	-1.17(-8.38%)
Nov 18, 2008	13.93	14.28	13.26	14.01	24,513,756	+0.11(+0.80%)
Nov 17, 2008	14.12	14.81	13.85	13.90	18,024,306	-0.47(-3.26%)
Nov 14, 2008	14.34	15.20	13.76	14.37	0	-0.83(-5.48%)
Nov 13, 2008	13.81	15.31	12.84	15.20	30,578,928	+1.47(+10.69%)
Nov 12, 2008	14.39	14.49	13.62	13.73	27,366,058	-0.98(-6.63%)
Nov 11, 2008	14.84	15.13	14.28	14.71	18,557,688	-0.60(-3.94%)
Nov 10, 2008	16.07	16.39	14.94	15.31	17,912,502	-0.11(-0.72%)
Nov 07, 2008	14.57	15.66	14.50	15.42	19,892,308	+0.94(+6.52%)
Nov 06, 2008	14.86	15.14	14.09	14.48	29,037,494	-0.77(-5.05%)
Nov 05, 2008	15.51	16.31	14.97	15.25	25,619,414	-0.75(-4.66%)
Nov 04, 2008	14.93	16.13	14.88	16.00	25,150,680	+1.43(+9.80%)
Nov 03, 2008	15.24	15.42	14.04	14.57	28,068,958	-1.13(-7.23%)
Oct 31, 2008	15.26	16.19	14.95	15.70	25,367,014	-0.14(-0.90%)
Oct 30, 2008	15.81	16.06	14.70	15.85	31,236,072	+0.89(+5.94%)
Oct 29, 2008	14.74	15.95	14.61	14.96	29,237,844	+0.48(+3.29%)
Oct 28, 2008	13.82	14.56	12.31	14.48	33,108,506	+1.25(+9.41%)
Oct 27, 2008	14.37	14.76	13.18	13.23	25,942,446	-1.56(-10.56%)
Oct 24, 2008	13.29	15.07	13.18	14.80	32,722,634	-0.07(-0.48%)
Oct 23, 2008	14.28	15.09	13.57	14.87	34,695,560	+0.87(+6.24%)
Oct 22, 2008	15.86	15.91	13.54	14.00	33,417,090	-2.47(-14.99%)
Oct 21, 2008	16.13	17.48	15.75	16.46	34,416,596	-0.04(-0.24%)
Oct 20, 2008	17.43	17.88	15.19	16.50	39,701,720	+2.02(+13.91%)
Oct 17, 2008	13.68	15.77	13.14	14.49	37,363,876	+0.44(+3.16%)
Oct 16, 2008	14.30	14.74	12.83	14.04	50,267,188	+0.01(+0.06%)
Oct 15, 2008	16.19	16.23	13.96	14.04	36,508,924	-2.90(-17.10%)
Oct 14, 2008	18.29	18.63	15.89	16.93	38,515,196	-0.13(-0.79%)
Oct 13, 2008	14.88	17.34	14.23	17.07	40,738,856	+3.25(+23.55%)
Oct 10, 2008	13.77	15.18	12.34	13.81	54,914,652	-1.21(-8.08%)
Oct 09, 2008	17.31	17.69	15.00	15.03	39,948,356	-1.63(-9.77%)
Oct 08, 2008	16.77	17.90	15.31	16.65	59,411,056	-0.63(-3.67%)
Oct 07, 2008	20.27	20.89	17.05	17.29	51,438,484	-2.26(-11.57%)
Oct 06, 2008	20.87	21.30	17.50	19.55	53,683,932	-1.71(-8.06%)
Oct 03, 2008	22.16	22.92	21.00	21.26	0	-0.58(-2.65%)
Oct 02, 2008	23.75	23.75	21.58	21.84	34,531,064	-2.21(-9.20%)
Oct 01, 2008	25.26	25.46	23.51	24.06	28,408,810	-1.64(-6.39%)
Sep 30, 2008	24.57	26.01	24.12	25.70	22,915,298	+1.67(+6.93%)
Sep 29, 2008	26.18	26.48	23.01	24.03	31,338,698	-2.94(-10.91%)
Sep 26, 2008	26.91	27.24	26.10	26.98	0	-0.54(-1.96%)
Sep 25, 2008	27.85	27.92	27.06	27.52	23,485,680	-0.23(-0.83%)
Sep 24, 2008	28.13	28.41	27.42	27.75	16,897,976	-0.17(-0.63%)
Sep 23, 2008	29.50	29.59	27.55	27.92	30,532,306	-1.75(-5.91%)
Sep 22, 2008	30.08	30.61	29.53	29.68	24,531,810	-0.17(-0.58%)
Sep 19, 2008	28.56	30.43	27.57	29.85	0	+2.36(+8.57%)
Sep 18, 2008	28.10	28.56	26.82	27.49	32,612,304	+0.05(+0.17%)
Sep 17, 2008	28.44	28.79	27.13	27.45	30,112,328	-0.83(-2.92%)
Sep 16, 2008	26.64	28.39	25.96	28.27	33,418,134	+1.02(+3.76%)
Sep 15, 2008	28.61	28.99	26.99	27.25	25,638,456	-2.35(-7.94%)
Sep 12, 2008	28.56	29.99	28.28	29.60	24,855,306	+1.09(+3.84%)
Sep 11, 2008	28.09	28.54	27.36	28.50	28,945,122	+0.27(+0.96%)
Sep 10, 2008	27.83	28.42	27.25	28.23	32,551,370	+0.62(+2.24%)
Sep 09, 2008	29.65	29.77	27.40	27.61	38,343,568	-2.47(-8.20%)
Sep 08, 2008	31.87	32.23	29.64	30.08	30,544,184	-1.16(-3.71%)
Sep 05, 2008	31.64	31.83	30.17	31.24	0	-0.60(-1.89%)
Sep 04, 2008	32.69	32.96	31.32	31.84	18,810,192	-0.95(-2.90%)
Sep 03, 2008	33.63	33.91	32.19	32.79	22,033,568	-1.12(-3.30%)

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.