Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.30	18.19	16.97	18.15	9,191,055	+0.79(+4.53%)
Nov 26, 2008	16.28	17.54	16.08	17.36	15,912,254	+0.72(+4.35%)
Nov 25, 2008	16.91	17.48	15.81	16.64	31,329,294	+0.15(+0.90%)
Nov 24, 2008	14.94	16.99	14.39	16.49	31,939,584	+1.94(+13.32%)
Nov 21, 2008	14.34	14.82	12.89	14.55	41,754,140	+1.14(+8.47%)
Nov 20, 2008	14.40	14.90	13.18	13.42	32,625,344	-1.18(-8.06%)
Nov 19, 2008	14.76	15.29	14.41	14.59	29,634,414	-0.50(-3.30%)
Nov 18, 2008	14.76	15.71	14.40	15.09	26,973,914	+0.01(+0.05%)
Nov 17, 2008	15.16	15.99	14.94	15.08	21,062,228	-0.48(-3.10%)
Nov 14, 2008	15.57	16.74	15.31	15.57	0	-0.62(-3.80%)
Nov 13, 2008	15.46	16.85	12.89	16.18	61,285,984	+0.57(+3.64%)
Nov 12, 2008	16.32	16.55	15.38	15.61	45,947,200	-1.83(-10.49%)
Nov 11, 2008	18.15	18.30	17.13	17.44	25,648,648	-1.23(-6.59%)
Nov 10, 2008	20.18	20.28	18.30	18.67	15,330,572	-1.04(-5.25%)
Nov 07, 2008	19.58	19.92	18.92	19.71	17,325,930	+0.30(+1.57%)
Nov 06, 2008	21.41	21.66	19.12	19.40	28,160,608	-2.27(-10.46%)
Nov 05, 2008	22.58	23.23	21.48	21.67	16,554,089	-1.55(-6.67%)
Nov 04, 2008	22.78	23.56	22.28	23.22	20,049,684	+1.17(+5.30%)
Nov 03, 2008	21.27	22.32	21.15	22.05	16,070,550	+0.64(+2.98%)
Oct 31, 2008	20.04	21.75	19.93	21.41	0	+1.12(+5.53%)
Oct 30, 2008	19.91	20.85	19.86	20.29	20,369,052	+0.66(+3.37%)
Oct 29, 2008	19.69	20.81	19.27	19.63	22,765,468	-0.20(-1.02%)
Oct 28, 2008	18.89	20.00	17.40	19.83	21,990,342	+1.86(+10.36%)
Oct 27, 2008	18.53	19.30	17.89	17.97	13,508,773	-0.76(-4.03%)
Oct 24, 2008	17.58	19.26	17.19	18.73	23,548,740	-0.37(-1.96%)
Oct 23, 2008	19.59	19.62	17.86	19.10	21,382,438	-0.38(-1.96%)
Oct 22, 2008	19.58	20.38	18.86	19.48	25,840,672	-1.07(-5.19%)
Oct 21, 2008	19.68	21.09	18.49	20.55	38,831,472	+1.59(+8.38%)
Oct 20, 2008	18.65	19.01	17.81	18.96	23,469,802	+0.79(+4.37%)
Oct 17, 2008	17.85	19.81	17.61	18.17	0	-0.24(-1.31%)
Oct 16, 2008	19.35	19.37	17.14	18.41	30,140,266	-0.60(-3.15%)
Oct 15, 2008	21.10	21.29	18.70	19.01	24,371,646	-2.94(-13.41%)
Oct 14, 2008	22.62	24.64	20.79	21.95	30,499,894	+0.69(+3.26%)
Oct 13, 2008	19.26	21.98	18.45	21.26	29,291,504	+3.23(+17.93%)
Oct 10, 2008	17.50	19.47	15.96	18.03	58,615,968	-0.66(-3.54%)
Oct 09, 2008	21.76	22.22	18.17	18.69	37,406,804	-2.43(-11.50%)
Oct 08, 2008	21.02	23.63	21.02	21.12	25,470,966	-0.88(-4.00%)
Oct 07, 2008	23.93	25.31	21.72	22.00	26,925,112	-1.42(-6.05%)
Oct 06, 2008	23.23	24.40	21.30	23.41	31,553,402	-0.62(-2.59%)
Oct 03, 2008	25.97	26.09	23.75	24.04	0	-0.99(-3.95%)
Oct 02, 2008	27.49	27.49	24.92	25.03	19,814,092	-2.49(-9.06%)
Oct 01, 2008	27.18	27.88	26.58	27.52	11,110,323	+0.07(+0.26%)
Sep 30, 2008	26.68	27.64	25.56	27.45	16,813,356	+2.23(+8.85%)
Sep 29, 2008	29.56	29.56	25.22	25.22	25,352,638	-5.38(-17.59%)
Sep 26, 2008	28.37	30.66	27.39	30.60	0	+1.29(+4.41%)
Sep 25, 2008	29.18	30.49	28.99	29.31	9,900,304	+0.26(+0.88%)
Sep 24, 2008	29.78	30.00	28.36	29.05	9,161,884	-0.60(-2.04%)
Sep 23, 2008	28.65	29.83	28.17	29.66	13,263,029	+0.77(+2.65%)
Sep 22, 2008	30.93	31.38	28.22	28.89	19,299,008	-2.41(-7.70%)
Sep 19, 2008	30.93	31.84	29.08	31.30	0	+2.08(+7.11%)
Sep 18, 2008	26.42	29.63	25.53	29.22	55,531,652	+3.63(+14.16%)
Sep 17, 2008	27.39	27.80	24.54	25.60	48,277,240	-2.35(-8.40%)
Sep 16, 2008	26.50	28.01	26.46	27.94	35,407,384	+0.46(+1.66%)
Sep 15, 2008	28.66	30.02	27.46	27.49	40,730,152	-2.69(-8.91%)
Sep 12, 2008	29.47	30.49	29.16	30.18	16,751,072	+0.15(+0.49%)
Sep 11, 2008	29.02	30.14	28.62	30.03	24,818,458	+0.46(+1.57%)
Sep 10, 2008	30.05	30.57	29.19	29.56	17,690,304	-0.06(-0.21%)
Sep 09, 2008	31.27	31.65	29.54	29.63	21,688,920	-1.77(-5.63%)
Sep 08, 2008	31.99	32.38	30.60	31.39	32,167,138	+0.87(+2.84%)
Sep 05, 2008	29.59	30.58	29.22	30.52	0	+0.50(+1.68%)
Sep 04, 2008	30.99	31.07	29.70	30.02	24,101,982	-1.67(-5.28%)
Sep 03, 2008	31.38	31.76	30.83	31.69	15,169,271	+0.22(+0.69%)

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.