Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.21	16.30	15.67	15.87	8,445,939	-0.46(-2.82%)
Nov 26, 2008	15.31	16.90	15.24	16.33	23,485,614	+0.58(+3.66%)
Nov 25, 2008	15.28	15.94	15.01	15.76	27,994,640	+0.81(+5.40%)
Nov 24, 2008	13.46	15.37	12.97	14.95	28,552,176	+1.77(+13.47%)
Nov 21, 2008	13.22	13.25	12.18	13.18	28,349,246	+0.25(+1.96%)
Nov 20, 2008	13.65	14.20	12.76	12.92	28,102,970	-0.94(-6.76%)
Nov 19, 2008	14.58	14.95	13.83	13.86	24,182,696	-0.81(-5.55%)
Nov 18, 2008	14.71	14.97	13.83	14.68	27,565,494	+0.08(+0.58%)
Nov 17, 2008	13.75	15.37	13.69	14.59	38,298,812	+0.58(+4.17%)
Nov 14, 2008	14.78	15.46	13.94	14.01	0	-1.15(-7.60%)
Nov 13, 2008	14.22	15.25	13.55	15.16	31,766,292	+1.06(+7.52%)
Nov 12, 2008	14.08	14.47	14.02	14.10	17,601,156	-0.54(-3.67%)
Nov 11, 2008	14.74	15.21	14.21	14.64	14,695,016	-0.28(-1.91%)
Nov 10, 2008	15.40	15.62	14.68	14.92	11,054,625	-0.18(-1.22%)
Nov 07, 2008	14.77	15.39	14.55	15.11	14,899,581	+0.43(+2.93%)
Nov 06, 2008	15.56	16.08	14.51	14.68	23,630,068	-1.08(-6.87%)
Nov 05, 2008	16.32	16.46	15.67	15.76	21,192,750	-0.85(-5.13%)
Nov 04, 2008	16.27	16.74	15.70	16.61	19,837,976	+0.71(+4.50%)
Nov 03, 2008	16.58	16.71	15.74	15.90	16,934,806	-0.78(-4.65%)
Oct 31, 2008	15.26	17.13	15.06	16.67	27,267,044	+1.24(+8.07%)
Oct 30, 2008	15.45	15.67	15.06	15.43	21,973,314	+0.55(+3.72%)
Oct 29, 2008	14.80	15.86	14.39	14.87	31,089,438	-0.21(-1.38%)
Oct 28, 2008	13.32	15.08	12.86	15.08	33,778,968	+2.14(+16.50%)
Oct 27, 2008	13.00	13.74	12.92	12.95	18,182,790	-0.27(-2.03%)
Oct 24, 2008	13.06	13.79	13.02	13.22	24,755,598	-0.70(-5.03%)
Oct 23, 2008	14.21	14.41	13.18	13.91	24,089,878	-0.19(-1.36%)
Oct 22, 2008	14.39	14.58	13.64	14.11	24,343,638	-0.66(-4.47%)
Oct 21, 2008	14.90	15.57	14.68	14.77	16,562,734	-0.41(-2.68%)
Oct 20, 2008	14.70	15.24	14.66	15.17	20,272,878	+0.34(+2.28%)
Oct 17, 2008	13.84	15.22	13.73	14.84	29,522,412	+0.74(+5.23%)
Oct 16, 2008	13.95	14.29	12.97	14.10	35,368,936	+0.16(+1.16%)
Oct 15, 2008	14.41	14.81	13.83	13.94	31,302,894	-0.79(-5.37%)
Oct 14, 2008	16.16	16.17	14.27	14.73	26,049,312	-0.64(-4.15%)
Oct 13, 2008	14.52	15.57	14.18	15.37	30,317,950	+1.61(+11.73%)
Oct 10, 2008	13.22	14.59	12.11	13.75	0	-0.27(-1.92%)
Oct 09, 2008	15.14	15.23	13.83	14.02	35,032,848	-0.67(-4.55%)
Oct 08, 2008	14.50	15.61	14.34	14.69	43,204,416	-0.31(-2.10%)
Oct 07, 2008	16.16	16.30	14.96	15.01	28,748,702	-0.90(-5.65%)
Oct 06, 2008	16.04	16.21	15.18	15.90	32,355,032	-0.63(-3.81%)
Oct 03, 2008	17.65	17.66	16.40	16.53	0	-0.70(-4.06%)
Oct 02, 2008	17.69	17.93	17.19	17.23	17,700,980	-0.61(-3.44%)
Oct 01, 2008	17.99	18.16	17.43	17.85	25,717,598	-0.35(-1.94%)
Sep 30, 2008	18.11	18.59	17.71	18.20	28,005,912	+0.56(+3.18%)
Sep 29, 2008	18.41	18.78	16.97	17.64	27,802,804	-1.15(-6.13%)
Sep 26, 2008	17.96	18.84	17.86	18.79	0	+0.45(+2.43%)
Sep 25, 2008	18.42	18.62	18.10	18.35	21,156,586	+0.16(+0.89%)
Sep 24, 2008	18.29	18.52	17.86	18.19	19,372,034	+0.04(+0.21%)
Sep 23, 2008	18.32	18.69	18.06	18.15	19,655,654	-0.13(-0.71%)
Sep 22, 2008	19.43	19.49	18.14	18.28	19,586,230	-1.34(-6.82%)
Sep 19, 2008	19.83	21.04	19.19	19.62	0	+1.12(+6.07%)
Sep 18, 2008	17.75	18.91	16.73	18.49	44,869,176	+1.06(+6.08%)
Sep 17, 2008	18.42	18.56	17.23	17.43	33,380,138	-1.31(-7.01%)
Sep 16, 2008	18.49	19.04	18.29	18.75	28,776,272	-0.09(-0.49%)
Sep 15, 2008	18.72	19.55	18.64	18.84	31,649,096	-0.69(-3.54%)
Sep 12, 2008	19.19	19.74	19.05	19.53	24,512,762	+0.11(+0.55%)
Sep 11, 2008	19.09	19.50	18.94	19.42	39,507,864	+0.04(+0.20%)
Sep 10, 2008	19.85	20.05	19.21	19.38	31,763,948	-0.32(-1.64%)
Sep 09, 2008	20.84	21.03	19.70	19.71	31,265,728	-1.31(-6.25%)
Sep 08, 2008	20.74	21.89	20.60	21.02	48,515,084	+1.24(+6.25%)
Sep 05, 2008	19.39	19.88	19.05	19.78	0	-0.02(-0.08%)
Sep 04, 2008	20.38	20.52	19.75	19.80	24,671,268	-0.72(-3.52%)
Sep 03, 2008	20.14	20.81	20.05	20.52	27,367,182	+0.29(+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.