Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.60	11.84	11.48	11.79	14,161,155	+0.13(+1.08%)
Nov 26, 2008	10.95	11.67	10.82	11.67	30,827,146	+0.55(+4.99%)
Nov 25, 2008	11.30	11.44	11.00	11.12	50,086,204	-0.04(-0.38%)
Nov 24, 2008	10.68	11.22	10.27	11.16	49,968,292	+0.75(+7.20%)
Nov 21, 2008	11.13	11.13	9.771	10.41	94,447,264	-0.40(-3.66%)
Nov 20, 2008	11.27	11.51	10.77	10.80	56,804,664	-0.77(-6.67%)
Nov 19, 2008	12.12	12.53	11.50	11.58	38,934,248	-0.69(-5.60%)
Nov 18, 2008	11.85	12.36	11.81	12.26	35,072,640	+0.42(+3.56%)
Nov 17, 2008	11.92	12.17	11.59	11.84	32,649,734	-0.33(-2.73%)
Nov 14, 2008	11.92	12.79	11.77	12.17	41,676,204	-0.04(-0.37%)
Nov 13, 2008	11.64	12.25	11.20	12.22	43,151,728	+0.60(+5.20%)
Nov 12, 2008	11.77	12.49	11.49	11.61	47,620,124	-0.46(-3.79%)
Nov 11, 2008	11.44	12.34	11.30	12.07	36,086,408	+0.40(+3.46%)
Nov 10, 2008	12.41	12.41	11.49	11.67	29,540,184	-0.34(-2.82%)
Nov 07, 2008	11.77	12.30	11.51	12.01	34,440,124	+0.44(+3.82%)
Nov 06, 2008	12.35	12.57	11.39	11.56	58,032,992	-1.11(-8.75%)
Nov 05, 2008	13.08	13.29	12.66	12.67	50,131,428	-0.75(-5.58%)
Nov 04, 2008	12.20	13.57	12.09	13.42	82,299,616	+1.64(+13.95%)
Nov 03, 2008	12.55	12.59	11.65	11.78	31,688,320	-0.64(-5.17%)
Oct 31, 2008	12.09	12.58	11.89	12.42	44,977,852	+0.25(+2.03%)
Oct 30, 2008	11.35	12.60	11.35	12.17	83,455,536	+0.80(+7.02%)
Oct 29, 2008	11.31	12.01	11.11	11.38	62,390,820	+0.16(+1.44%)
Oct 28, 2008	10.75	11.58	10.56	11.21	65,099,456	+0.76(+7.25%)
Oct 27, 2008	10.55	11.04	10.42	10.46	46,680,728	-0.31(-2.90%)
Oct 24, 2008	9.829	10.88	9.816	10.77	45,452,656	-0.08(-0.70%)
Oct 23, 2008	10.94	11.12	10.26	10.84	53,440,132	-0.04(-0.39%)
Oct 22, 2008	11.21	11.67	10.77	10.89	44,834,168	-0.49(-4.32%)
Oct 21, 2008	11.52	11.91	11.29	11.38	32,301,890	-0.29(-2.52%)
Oct 20, 2008	11.96	12.08	11.47	11.67	40,066,852	-0.05(-0.40%)
Oct 17, 2008	11.56	12.36	11.56	11.72	39,111,508	-0.19(-1.60%)
Oct 16, 2008	11.25	11.97	10.78	11.91	62,455,688	+0.74(+6.67%)
Oct 15, 2008	12.46	12.57	10.89	11.16	85,440,976	-1.76(-13.64%)
Oct 14, 2008	13.91	13.94	12.40	12.93	59,202,120	-0.28(-2.14%)
Oct 13, 2008	12.34	13.24	12.03	13.21	55,070,160	+1.54(+13.21%)
Oct 10, 2008	10.55	12.11	10.55	11.67	83,720,872	+0.48(+4.31%)
Oct 09, 2008	12.07	12.55	11.09	11.19	47,391,544	-0.62(-5.28%)
Oct 08, 2008	11.00	12.21	10.72	11.81	83,789,840	+0.33(+2.89%)
Oct 07, 2008	12.57	12.67	11.36	11.48	84,494,048	-0.95(-7.64%)
Oct 06, 2008	11.99	12.57	11.28	12.43	97,324,064	-0.33(-2.57%)
Oct 03, 2008	13.26	13.50	12.64	12.76	67,373,720	-0.17(-1.30%)
Oct 02, 2008	13.80	13.80	12.86	12.92	39,231,728	-0.83(-6.07%)
Oct 01, 2008	13.63	13.94	13.29	13.76	30,143,798	-0.02(-0.13%)
Sep 30, 2008	12.65	13.79	12.65	13.78	43,135,624	+0.81(+6.21%)
Sep 29, 2008	13.53	13.57	12.54	12.97	85,221,464	-0.95(-6.83%)
Sep 26, 2008	14.08	14.23	13.64	13.92	0	-0.57(-3.96%)
Sep 25, 2008	14.76	14.92	14.48	14.50	26,527,220	-0.24(-1.64%)
Sep 24, 2008	15.05	15.20	14.70	14.74	27,330,230	-0.27(-1.82%)
Sep 23, 2008	14.78	15.14	14.39	15.01	48,807,128	+0.39(+2.64%)
Sep 22, 2008	15.47	15.48	14.56	14.63	51,541,896	-0.99(-6.31%)
Sep 19, 2008	15.94	15.97	15.04	15.61	0	+0.60(+3.99%)
Sep 18, 2008	14.41	15.09	13.10	15.01	93,724,944	+0.63(+4.38%)
Sep 17, 2008	14.77	15.25	14.36	14.38	75,201,800	-0.51(-3.41%)
Sep 16, 2008	14.95	15.48	14.59	14.89	92,563,992	-0.68(-4.37%)
Sep 15, 2008	15.41	15.93	15.32	15.57	43,146,696	-0.51(-3.17%)
Sep 12, 2008	15.69	16.08	15.54	16.08	31,462,746	+0.16(+0.99%)
Sep 11, 2008	15.13	16.01	15.05	15.92	52,506,408	+0.43(+2.77%)
Sep 10, 2008	15.10	15.69	14.95	15.49	48,946,780	+0.35(+2.30%)
Sep 09, 2008	15.79	15.79	15.08	15.15	55,428,128	-0.59(-3.72%)
Sep 08, 2008	16.50	16.67	15.41	15.73	63,134,420	-0.37(-2.31%)
Sep 05, 2008	15.70	16.15	15.54	16.10	0	+0.28(+1.79%)
Sep 04, 2008	16.27	16.30	15.65	15.82	41,965,204	-0.57(-3.49%)
Sep 03, 2008	16.73	16.91	16.17	16.39	39,437,292	-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.