Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.717	8.004	7.493	7.762	5,525,965	+0.20(+2.61%)
Nov 26, 2008	7.645	7.708	7.367	7.565	10,700,940	-0.06(-0.82%)
Nov 25, 2008	7.574	8.121	7.466	7.628	16,720,441	+0.16(+2.16%)
Nov 24, 2008	7.466	7.654	6.937	7.466	17,819,386	+0.32(+4.52%)
Nov 21, 2008	7.152	7.439	6.892	7.143	26,788,050	+0.18(+2.58%)
Nov 20, 2008	7.780	8.013	6.928	6.963	24,526,386	-0.82(-10.50%)
Nov 19, 2008	8.803	8.920	7.753	7.780	16,650,048	-1.03(-11.71%)
Nov 18, 2008	8.875	9.000	8.570	8.812	10,521,828	-0.07(-0.81%)
Nov 17, 2008	9.108	9.234	8.749	8.884	9,744,211	-0.23(-2.56%)
Nov 14, 2008	9.288	9.530	8.947	9.117	0	-0.29(-3.05%)
Nov 13, 2008	9.198	9.593	8.758	9.404	18,900,980	+0.46(+5.12%)
Nov 12, 2008	9.611	9.727	8.588	8.947	15,650,978	-0.80(-8.20%)
Nov 11, 2008	9.952	9.970	9.548	9.745	8,058,053	-0.22(-2.16%)
Nov 10, 2008	10.27	10.36	9.817	9.961	5,250,179	-0.17(-1.68%)
Nov 07, 2008	10.03	10.26	9.835	10.13	7,939,237	+0.18(+1.80%)
Nov 06, 2008	10.45	10.63	9.916	9.952	10,788,679	-0.57(-5.38%)
Nov 05, 2008	10.67	10.89	10.50	10.52	8,517,822	-0.30(-2.74%)
Nov 04, 2008	10.76	10.81	10.18	10.81	13,724,955	+0.22(+2.12%)
Nov 03, 2008	10.76	10.94	10.50	10.59	7,663,099	+0.02(+0.17%)
Oct 31, 2008	10.23	10.88	9.970	10.57	11,827,492	+0.48(+4.80%)
Oct 30, 2008	9.925	10.19	9.862	10.09	10,893,994	+0.36(+3.69%)
Oct 29, 2008	9.718	10.09	9.620	9.727	11,186,458	-0.25(-2.52%)
Oct 28, 2008	9.790	10.01	9.207	9.979	13,731,900	+0.41(+4.32%)
Oct 27, 2008	9.826	10.13	9.566	9.566	9,881,086	-0.28(-2.83%)
Oct 24, 2008	10.22	10.38	9.817	9.844	12,549,471	-0.80(-7.50%)
Oct 23, 2008	10.79	11.05	10.19	10.64	15,962,996	-0.13(-1.17%)
Oct 22, 2008	11.30	11.48	10.45	10.77	13,901,721	-0.61(-5.36%)
Oct 21, 2008	11.37	11.65	10.98	11.38	7,843,898	-0.20(-1.71%)
Oct 20, 2008	11.01	11.59	10.78	11.58	10,003,763	+0.64(+5.82%)
Oct 17, 2008	10.96	11.26	10.80	10.94	14,663,792	-0.27(-2.40%)
Oct 16, 2008	10.95	11.28	10.28	11.21	19,643,840	+0.83(+8.05%)
Oct 15, 2008	11.22	11.40	10.35	10.37	14,068,097	-0.68(-6.17%)
Oct 14, 2008	11.67	11.84	10.86	11.06	17,074,640	-0.17(-1.52%)
Oct 13, 2008	10.94	12.11	10.88	11.23	21,448,996	+0.57(+5.30%)
Oct 10, 2008	10.33	11.10	10.10	10.66	27,205,856	+0.12(+1.11%)
Oct 09, 2008	10.85	11.04	10.45	10.54	19,211,934	+0.14(+1.38%)
Oct 08, 2008	10.79	11.33	10.38	10.40	15,042,107	-0.56(-5.08%)
Oct 07, 2008	11.68	11.91	10.96	10.96	13,564,561	-0.54(-4.68%)
Oct 06, 2008	11.84	12.28	10.95	11.50	16,956,382	-0.57(-4.69%)
Oct 03, 2008	12.24	12.37	11.92	12.06	0	+0.04(+0.37%)
Oct 02, 2008	12.72	13.43	12.01	12.02	16,290,689	-0.73(-5.70%)
Oct 01, 2008	12.91	13.06	12.63	12.74	12,011,207	-0.28(-2.14%)
Sep 30, 2008	12.98	13.08	12.40	13.02	10,554,929	+0.33(+2.62%)
Sep 29, 2008	13.08	13.48	12.58	12.69	13,952,591	-0.39(-2.95%)
Sep 26, 2008	13.21	13.45	12.88	13.07	0	-0.35(-2.61%)
Sep 25, 2008	13.33	13.68	13.24	13.42	9,225,145	+0.20(+1.49%)
Sep 24, 2008	13.68	13.69	13.04	13.23	11,398,057	-0.44(-3.22%)
Sep 23, 2008	13.30	14.12	13.29	13.67	16,167,649	+0.42(+3.18%)
Sep 22, 2008	13.80	14.03	12.74	13.24	10,375,081	-0.83(-5.87%)
Sep 19, 2008	14.30	14.56	13.91	14.07	0	+0.07(+0.51%)
Sep 18, 2008	14.15	14.15	13.32	14.00	20,034,628	-0.01(-0.06%)
Sep 17, 2008	14.53	14.64	13.84	14.01	20,094,570	-0.72(-4.88%)
Sep 16, 2008	14.16	15.05	14.15	14.73	22,139,860	+0.32(+2.24%)
Sep 15, 2008	14.13	14.76	14.13	14.40	15,012,779	-0.13(-0.87%)
Sep 12, 2008	14.45	14.71	14.16	14.53	14,833,577	-0.01(-0.06%)
Sep 11, 2008	14.12	14.56	14.00	14.54	14,480,014	+0.26(+1.82%)
Sep 10, 2008	14.21	14.35	14.02	14.28	14,401,572	+0.28(+1.99%)
Sep 09, 2008	14.11	14.36	13.94	14.00	13,418,619	-0.19(-1.33%)
Sep 08, 2008	14.10	14.29	13.37	14.19	13,187,071	+0.06(+0.44%)
Sep 05, 2008	13.93	14.20	13.78	14.12	0	+0.12(+0.83%)
Sep 04, 2008	13.86	14.14	13.68	14.01	14,203,929	-0.10(-0.70%)
Sep 03, 2008	13.79	14.35	13.79	14.11	11,901,192	+0.28(+2.01%)

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.