Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.875	9.119	8.748	9.103	38,117,036	+0.20(+2.24%)
Nov 26, 2008	8.659	8.920	8.587	8.903	80,244,424	+0.07(+0.82%)
Nov 25, 2008	9.053	9.158	8.643	8.831	98,214,360	-0.06(-0.62%)
Nov 24, 2008	8.842	9.136	8.554	8.886	133,434,848	+0.20(+2.36%)
Nov 21, 2008	8.305	8.770	8.039	8.681	169,621,984	+0.68(+8.44%)
Nov 20, 2008	8.582	8.881	7.900	8.006	164,363,408	-0.61(-7.13%)
Nov 19, 2008	8.947	9.141	8.593	8.621	99,514,392	-0.40(-4.48%)
Nov 18, 2008	8.837	9.080	8.648	9.025	106,553,784	+0.20(+2.32%)
Nov 17, 2008	8.920	9.097	8.787	8.820	77,126,416	-0.20(-2.21%)
Nov 14, 2008	9.114	9.468	8.986	9.019	0	-0.25(-2.69%)
Nov 13, 2008	8.798	9.280	8.476	9.269	113,004,912	+0.50(+5.69%)
Nov 12, 2008	9.119	9.175	8.759	8.770	100,978,640	-0.52(-5.61%)
Nov 11, 2008	9.114	9.302	8.925	9.291	67,840,128	+0.09(+1.02%)
Nov 10, 2008	9.529	9.585	9.058	9.197	62,603,544	-0.14(-1.54%)
Nov 07, 2008	9.136	9.418	9.086	9.341	71,400,416	+0.27(+2.99%)
Nov 06, 2008	9.407	9.440	8.986	9.069	102,997,824	-0.35(-3.71%)
Nov 05, 2008	10.02	10.07	9.374	9.418	109,337,720	-0.78(-7.66%)
Nov 04, 2008	10.04	10.22	9.928	10.20	84,504,640	+0.36(+3.66%)
Nov 03, 2008	9.889	9.978	9.734	9.839	74,867,792	+0.03(+0.28%)
Oct 31, 2008	9.839	10.11	9.751	9.812	109,355,120	-0.08(-0.84%)
Oct 30, 2008	9.878	9.994	9.596	9.895	102,742,456	+0.37(+3.90%)
Oct 29, 2008	9.734	10.04	9.490	9.524	119,634,256	-0.35(-3.54%)
Oct 28, 2008	9.241	9.972	8.920	9.873	152,721,744	+0.79(+8.72%)
Oct 27, 2008	9.030	9.551	8.886	9.080	114,632,688	-0.10(-1.09%)
Oct 24, 2008	8.814	9.435	8.687	9.180	117,295,512	-0.29(-3.10%)
Oct 23, 2008	9.357	9.557	8.920	9.474	119,944,776	+0.20(+2.15%)
Oct 22, 2008	9.446	9.562	9.141	9.274	124,358,504	-0.33(-3.46%)
Oct 21, 2008	9.789	9.945	9.596	9.607	128,473,000	+0.00(+0.00%)
Oct 20, 2008	9.557	9.690	9.341	9.607	97,340,760	+0.24(+2.54%)
Oct 17, 2008	9.103	9.712	8.997	9.368	126,732,816	-0.03(-0.35%)
Oct 16, 2008	9.166	9.413	8.648	9.402	147,859,008	+0.39(+4.30%)
Oct 15, 2008	9.579	9.579	8.953	9.014	129,176,088	-0.48(-5.02%)
Oct 14, 2008	9.634	9.695	9.313	9.490	152,947,552	+0.25(+2.70%)
Oct 13, 2008	9.125	9.368	8.798	9.241	191,831,424	+0.85(+10.17%)
Oct 10, 2008	8.216	8.809	7.928	8.388	268,752,544	-0.29(-3.38%)
Oct 09, 2008	9.585	9.629	8.582	8.681	166,612,528	-0.81(-8.52%)
Oct 08, 2008	9.623	10.00	9.490	9.490	202,598,576	-0.29(-2.95%)
Oct 07, 2008	10.47	10.53	9.778	9.778	170,994,352	-0.71(-6.81%)
Oct 06, 2008	10.25	10.50	9.845	10.49	186,758,288	-0.03(-0.32%)
Oct 03, 2008	10.49	10.74	10.43	10.53	0	+0.12(+1.12%)
Oct 02, 2008	10.43	10.62	10.36	10.41	106,783,536	-0.08(-0.79%)
Oct 01, 2008	10.12	10.58	10.02	10.49	123,303,424	+0.28(+2.71%)
Sep 30, 2008	9.934	10.22	9.834	10.22	136,327,376	+0.44(+4.48%)
Sep 29, 2008	10.13	10.34	9.778	9.778	127,379,928	-0.56(-5.41%)
Sep 26, 2008	10.14	10.37	10.09	10.34	0	+0.01(+0.11%)
Sep 25, 2008	10.03	10.41	10.02	10.33	103,995,392	+0.36(+3.61%)
Sep 24, 2008	10.06	10.08	9.834	9.967	71,287,768	-0.01(-0.11%)
Sep 23, 2008	10.08	10.25	9.978	9.978	110,446,112	-0.03(-0.33%)
Sep 22, 2008	10.14	10.33	9.983	10.01	81,024,952	-0.27(-2.59%)
Sep 19, 2008	10.47	10.52	9.806	10.28	0	+0.31(+3.11%)
Sep 18, 2008	9.651	10.16	9.590	9.967	172,724,864	+0.45(+4.78%)
Sep 17, 2008	9.740	10.04	9.507	9.512	132,047,360	-0.35(-3.59%)
Sep 16, 2008	9.806	9.994	9.695	9.867	149,825,712	-0.13(-1.33%)
Sep 15, 2008	10.03	10.27	10.00	10.00	121,441,112	-0.32(-3.06%)
Sep 12, 2008	10.13	10.37	10.08	10.32	78,094,864	+0.13(+1.25%)
Sep 11, 2008	9.972	10.21	9.961	10.19	60,148,868	+0.11(+1.04%)
Sep 10, 2008	10.12	10.22	10.03	10.08	69,082,608	-0.02(-0.22%)
Sep 09, 2008	10.55	10.63	10.11	10.11	98,737,872	-0.50(-4.70%)
Sep 08, 2008	10.44	10.63	10.39	10.60	88,343,824	+0.35(+3.40%)
Sep 05, 2008	10.32	10.44	10.22	10.25	0	-0.09(-0.86%)
Sep 04, 2008	10.64	10.85	10.34	10.34	83,883,472	-0.29(-2.76%)
Sep 03, 2008	10.62	10.73	10.55	10.64	54,705,116	+0.02(+0.16%)

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.