Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.63	11.86	11.50	11.82	14,134,996	+0.13(+1.08%)
Nov 26, 2008	10.97	11.69	10.84	11.69	30,770,200	+0.56(+4.99%)
Nov 25, 2008	11.32	11.46	11.02	11.14	49,993,684	-0.04(-0.38%)
Nov 24, 2008	10.70	11.24	10.29	11.18	49,875,988	+0.75(+7.20%)
Nov 21, 2008	11.15	11.15	9.789	10.43	94,272,792	-0.40(-3.66%)
Nov 20, 2008	11.29	11.53	10.79	10.82	56,699,732	-0.77(-6.67%)
Nov 19, 2008	12.14	12.55	11.52	11.60	38,862,324	-0.69(-5.60%)
Nov 18, 2008	11.87	12.38	11.83	12.28	35,007,852	+0.42(+3.56%)
Nov 17, 2008	11.94	12.19	11.61	11.86	32,589,422	-0.33(-2.73%)
Nov 14, 2008	11.94	12.81	11.79	12.19	41,599,216	-0.04(-0.37%)
Nov 13, 2008	11.66	12.27	11.22	12.24	43,072,016	+0.60(+5.20%)
Nov 12, 2008	11.79	12.51	11.51	11.63	47,532,156	-0.46(-3.79%)
Nov 11, 2008	11.46	12.36	11.32	12.09	36,019,748	+0.40(+3.46%)
Nov 10, 2008	12.43	12.43	11.51	11.69	29,485,616	-0.34(-2.82%)
Nov 07, 2008	11.79	12.32	11.54	12.03	34,376,504	+0.44(+3.82%)
Nov 06, 2008	12.37	12.59	11.41	11.59	57,925,788	-1.11(-8.75%)
Nov 05, 2008	13.11	13.31	12.69	12.70	50,038,824	-0.75(-5.58%)
Nov 04, 2008	12.23	13.59	12.11	13.45	82,147,592	+1.65(+13.95%)
Nov 03, 2008	12.57	12.61	11.67	11.80	31,629,784	-0.64(-5.17%)
Oct 31, 2008	12.12	12.61	11.92	12.44	44,894,768	+0.25(+2.03%)
Oct 30, 2008	11.37	12.63	11.37	12.20	83,301,376	+0.80(+7.02%)
Oct 29, 2008	11.33	12.03	11.13	11.40	62,275,568	+0.16(+1.44%)
Oct 28, 2008	10.77	11.60	10.58	11.23	64,979,200	+0.76(+7.25%)
Oct 27, 2008	10.57	11.06	10.44	10.47	46,594,496	-0.31(-2.90%)
Oct 24, 2008	9.847	10.90	9.834	10.79	45,368,696	-0.08(-0.70%)
Oct 23, 2008	10.96	11.14	10.28	10.86	53,341,416	-0.04(-0.39%)
Oct 22, 2008	11.23	11.69	10.79	10.91	44,751,348	-0.49(-4.32%)
Oct 21, 2008	11.54	11.93	11.31	11.40	32,242,220	-0.29(-2.52%)
Oct 20, 2008	11.99	12.10	11.49	11.69	39,992,840	-0.05(-0.40%)
Oct 17, 2008	11.58	12.38	11.58	11.74	39,039,260	-0.19(-1.60%)
Oct 16, 2008	11.28	11.99	10.80	11.93	62,340,316	+0.75(+6.67%)
Oct 15, 2008	12.48	12.59	10.91	11.19	85,283,144	-1.77(-13.64%)
Oct 14, 2008	13.94	13.96	12.42	12.95	59,092,760	-0.28(-2.14%)
Oct 13, 2008	12.36	13.26	12.05	13.24	54,968,432	+1.54(+13.21%)
Oct 10, 2008	10.57	12.13	10.57	11.69	83,566,216	+0.48(+4.31%)
Oct 09, 2008	12.09	12.58	11.11	11.21	47,303,996	-0.63(-5.28%)
Oct 08, 2008	11.02	12.24	10.74	11.83	83,635,056	+0.33(+2.89%)
Oct 07, 2008	12.59	12.69	11.38	11.50	84,337,968	-0.95(-7.64%)
Oct 06, 2008	12.01	12.59	11.30	12.45	97,144,288	-0.33(-2.57%)
Oct 03, 2008	13.28	13.53	12.66	12.78	67,249,264	-0.17(-1.30%)
Oct 02, 2008	13.82	13.82	12.88	12.95	39,159,260	-0.84(-6.07%)
Oct 01, 2008	13.66	13.96	13.31	13.78	30,088,116	-0.02(-0.13%)
Sep 30, 2008	12.68	13.81	12.68	13.80	43,055,944	+0.81(+6.21%)
Sep 29, 2008	13.56	13.60	12.57	12.99	85,064,040	-0.95(-6.83%)
Sep 26, 2008	14.10	14.25	13.67	13.95	0	-0.58(-3.96%)
Sep 25, 2008	14.78	14.94	14.51	14.52	26,478,218	-0.24(-1.64%)
Sep 24, 2008	15.07	15.23	14.73	14.77	27,279,744	-0.27(-1.82%)
Sep 23, 2008	14.80	15.17	14.41	15.04	48,716,972	+0.39(+2.64%)
Sep 22, 2008	15.49	15.51	14.59	14.65	51,446,688	-0.99(-6.31%)
Sep 19, 2008	15.96	16.00	15.07	15.64	0	+0.60(+3.99%)
Sep 18, 2008	14.43	15.12	13.13	15.04	93,551,808	+0.63(+4.38%)
Sep 17, 2008	14.80	15.28	14.39	14.41	75,062,888	-0.51(-3.41%)
Sep 16, 2008	14.98	15.50	14.61	14.92	92,393,000	-0.68(-4.37%)
Sep 15, 2008	15.44	15.96	15.35	15.60	43,066,992	-0.51(-3.17%)
Sep 12, 2008	15.72	16.11	15.57	16.11	31,404,626	+0.16(+0.99%)
Sep 11, 2008	15.16	16.04	15.07	15.95	52,409,416	+0.43(+2.77%)
Sep 10, 2008	15.12	15.72	14.98	15.52	48,856,364	+0.35(+2.30%)
Sep 09, 2008	15.82	15.82	15.10	15.17	55,325,740	-0.59(-3.72%)
Sep 08, 2008	16.53	16.70	15.44	15.76	63,017,792	-0.37(-2.31%)
Sep 05, 2008	15.73	16.18	15.57	16.13	0	+0.28(+1.79%)
Sep 04, 2008	16.30	16.33	15.68	15.85	41,887,684	-0.57(-3.49%)
Sep 03, 2008	16.76	16.94	16.20	16.42	39,364,440	-0.44(-2.59%)

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.