Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.72	15.28	14.72	15.26	19,296,054	+0.49(+3.28%)
Nov 26, 2008	14.41	14.80	14.25	14.78	32,781,528	+0.16(+1.11%)
Nov 25, 2008	14.86	15.08	14.35	14.61	49,915,900	-0.05(-0.35%)
Nov 24, 2008	14.43	14.95	14.17	14.67	56,624,012	+0.40(+2.80%)
Nov 21, 2008	13.50	14.36	13.13	14.27	77,264,536	+0.95(+7.13%)
Nov 20, 2008	13.62	14.19	13.29	13.32	65,178,876	-0.39(-2.84%)
Nov 19, 2008	14.15	14.46	13.69	13.71	49,932,980	-0.40(-2.81%)
Nov 18, 2008	14.05	14.19	13.63	14.10	60,020,012	-0.16(-1.09%)
Nov 17, 2008	14.47	14.57	14.01	14.26	47,316,752	-0.34(-2.33%)
Nov 14, 2008	14.78	15.30	14.58	14.60	0	-0.41(-2.72%)
Nov 13, 2008	14.22	15.04	14.05	15.01	57,897,476	+0.79(+5.59%)
Nov 12, 2008	14.17	14.45	13.88	14.21	54,013,288	-0.20(-1.37%)
Nov 11, 2008	14.70	14.84	14.24	14.41	42,385,196	-0.47(-3.18%)
Nov 10, 2008	15.20	15.33	14.63	14.88	34,790,224	-0.11(-0.76%)
Nov 07, 2008	14.54	15.21	14.43	15.00	45,000,940	+0.57(+3.96%)
Nov 06, 2008	14.51	14.74	14.22	14.43	52,432,796	-0.08(-0.54%)
Nov 05, 2008	14.82	15.06	14.46	14.50	36,232,244	-0.42(-2.82%)
Nov 04, 2008	15.14	15.24	14.79	14.93	36,714,908	+0.19(+1.28%)
Nov 03, 2008	14.43	14.80	14.32	14.74	28,644,808	+0.45(+3.15%)
Oct 31, 2008	14.64	14.92	14.10	14.29	49,144,188	-0.19(-1.34%)
Oct 30, 2008	14.57	14.75	14.22	14.48	40,003,100	+0.26(+1.85%)
Oct 29, 2008	14.46	14.85	14.10	14.22	46,043,272	-0.45(-3.09%)
Oct 28, 2008	13.48	14.70	13.33	14.67	55,635,124	+1.37(+10.34%)
Oct 27, 2008	13.34	14.01	13.29	13.30	45,358,148	-0.19(-1.44%)
Oct 24, 2008	13.29	13.94	13.29	13.49	62,911,976	-0.47(-3.37%)
Oct 23, 2008	14.79	14.79	13.46	13.96	86,853,488	-0.75(-5.11%)
Oct 22, 2008	14.79	14.99	14.34	14.71	49,176,548	-0.21(-1.41%)
Oct 21, 2008	15.03	15.28	14.92	14.93	33,811,720	-0.14(-0.93%)
Oct 20, 2008	14.62	15.20	14.44	15.06	42,826,336	+0.73(+5.11%)
Oct 17, 2008	14.58	14.97	13.91	14.33	64,815,368	-0.51(-3.45%)
Oct 16, 2008	14.53	14.89	13.66	14.84	81,837,120	+0.51(+3.55%)
Oct 15, 2008	15.18	15.35	14.24	14.34	86,747,584	+0.16(+1.10%)
Oct 14, 2008	15.27	15.27	13.83	14.18	88,921,008	-1.14(-7.47%)
Oct 13, 2008	14.08	15.41	14.01	15.32	77,838,304	+1.87(+13.88%)
Oct 10, 2008	13.63	14.61	13.06	13.46	113,448,040	-0.58(-4.16%)
Oct 09, 2008	15.42	15.44	14.04	14.04	71,378,024	-1.33(-8.67%)
Oct 08, 2008	15.77	16.08	15.06	15.37	74,698,096	-0.61(-3.83%)
Oct 07, 2008	16.63	16.72	15.91	15.99	53,693,248	-0.53(-3.18%)
Oct 06, 2008	16.65	16.96	15.80	16.51	71,308,088	-0.54(-3.14%)
Oct 03, 2008	17.44	17.83	16.99	17.05	0	-0.33(-1.92%)
Oct 02, 2008	17.20	17.60	17.15	17.38	47,291,812	-0.18(-1.03%)
Oct 01, 2008	17.06	17.60	17.03	17.56	44,871,480	+0.41(+2.42%)
Sep 30, 2008	16.80	17.15	16.54	17.15	54,268,332	+0.60(+3.63%)
Sep 29, 2008	16.89	17.17	16.35	16.55	58,461,472	-0.47(-2.76%)
Sep 26, 2008	16.52	17.08	16.48	17.02	0	+0.33(+1.98%)
Sep 25, 2008	16.34	16.94	16.33	16.69	40,361,800	+0.41(+2.53%)
Sep 24, 2008	16.54	16.57	16.17	16.27	33,524,122	-0.16(-0.97%)
Sep 23, 2008	16.68	16.97	16.40	16.43	39,609,368	-0.23(-1.36%)
Sep 22, 2008	17.03	17.08	16.64	16.66	36,014,048	-0.43(-2.54%)
Sep 19, 2008	17.75	17.75	16.25	17.09	0	-0.22(-1.26%)
Sep 18, 2008	17.26	17.52	16.89	17.31	62,215,904	+0.24(+1.39%)
Sep 17, 2008	17.69	17.80	17.07	17.08	57,723,808	-0.71(-3.99%)
Sep 16, 2008	17.52	17.84	17.41	17.79	49,726,316	+0.03(+0.18%)
Sep 15, 2008	17.43	18.08	17.36	17.75	49,697,588	+0.08(+0.46%)
Sep 12, 2008	17.46	17.69	17.36	17.67	31,401,810	+0.11(+0.65%)
Sep 11, 2008	17.25	17.70	17.20	17.56	42,265,096	+0.17(+0.99%)
Sep 10, 2008	17.47	17.48	17.22	17.39	38,082,664	-0.02(-0.13%)
Sep 09, 2008	17.18	17.62	17.18	17.41	45,594,116	+0.16(+0.94%)
Sep 08, 2008	17.03	17.30	16.90	17.25	34,521,324	+0.47(+2.79%)
Sep 05, 2008	16.70	16.84	16.63	16.78	0	+0.07(+0.43%)
Sep 04, 2008	16.72	16.89	16.54	16.71	40,078,140	+0.02(+0.10%)
Sep 03, 2008	16.69	16.81	16.57	16.69	34,738,888	-0.10(-0.58%)

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.