Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.79	14.13	13.63	13.97	7,742,005	+0.02(+0.11%)
Nov 26, 2008	12.65	14.07	12.65	13.95	16,340,146	+1.10(+8.52%)
Nov 25, 2008	13.09	13.21	12.32	12.86	22,864,398	-0.18(-1.40%)
Nov 24, 2008	12.70	13.37	12.17	13.04	24,501,718	+0.87(+7.18%)
Nov 21, 2008	11.17	12.23	10.74	12.17	32,021,622	+1.48(+13.89%)
Nov 20, 2008	12.55	12.78	10.49	10.68	30,823,296	-2.16(-16.81%)
Nov 19, 2008	13.66	14.34	12.75	12.84	23,120,506	-1.17(-8.38%)
Nov 18, 2008	13.94	14.29	13.26	14.02	24,508,642	+0.11(+0.80%)
Nov 17, 2008	14.12	14.81	13.85	13.90	18,020,548	-0.47(-3.26%)
Nov 14, 2008	14.34	15.21	13.76	14.37	0	-0.83(-5.48%)
Nov 13, 2008	13.82	15.32	12.84	15.21	30,572,550	+1.47(+10.69%)
Nov 12, 2008	14.40	14.49	13.63	13.74	27,360,350	-0.98(-6.63%)
Nov 11, 2008	14.84	15.13	14.29	14.71	18,553,818	-0.60(-3.94%)
Nov 10, 2008	16.07	16.40	14.94	15.32	17,908,766	-0.11(-0.72%)
Nov 07, 2008	14.57	15.67	14.50	15.43	19,888,158	+0.94(+6.52%)
Nov 06, 2008	14.86	15.14	14.09	14.48	29,031,438	-0.77(-5.05%)
Nov 05, 2008	15.52	16.32	14.98	15.25	25,614,070	-0.75(-4.66%)
Nov 04, 2008	14.94	16.13	14.88	16.00	25,145,434	+1.43(+9.80%)
Nov 03, 2008	15.25	15.43	14.04	14.57	28,063,102	-1.13(-7.23%)
Oct 31, 2008	15.26	16.20	14.95	15.71	25,361,722	-0.14(-0.90%)
Oct 30, 2008	15.81	16.06	14.71	15.85	31,229,558	+0.89(+5.94%)
Oct 29, 2008	14.75	15.95	14.61	14.96	29,231,746	+0.48(+3.29%)
Oct 28, 2008	13.82	14.56	12.32	14.48	33,101,600	+1.25(+9.41%)
Oct 27, 2008	14.37	14.76	13.18	13.24	25,937,034	-1.56(-10.56%)
Oct 24, 2008	13.29	15.07	13.18	14.80	32,715,810	-0.07(-0.48%)
Oct 23, 2008	14.29	15.09	13.57	14.87	34,688,324	+0.87(+6.24%)
Oct 22, 2008	15.86	15.91	13.54	14.00	33,410,120	-2.47(-14.99%)
Oct 21, 2008	16.13	17.48	15.75	16.47	34,409,420	-0.04(-0.24%)
Oct 20, 2008	17.44	17.88	15.20	16.51	39,693,440	+2.02(+13.91%)
Oct 17, 2008	13.68	15.78	13.14	14.49	37,356,084	+0.44(+3.16%)
Oct 16, 2008	14.30	14.75	12.83	14.05	50,256,704	+0.01(+0.06%)
Oct 15, 2008	16.20	16.23	13.97	14.04	36,501,312	-2.90(-17.10%)
Oct 14, 2008	18.29	18.63	15.89	16.94	38,507,164	-0.13(-0.79%)
Oct 13, 2008	14.88	17.34	14.24	17.07	40,730,360	+3.25(+23.55%)
Oct 10, 2008	13.78	15.18	12.34	13.82	54,903,200	-1.21(-8.08%)
Oct 09, 2008	17.31	17.69	15.01	15.03	39,940,028	-1.63(-9.77%)
Oct 08, 2008	16.77	17.90	15.31	16.66	59,398,664	-0.63(-3.67%)
Oct 07, 2008	20.27	20.90	17.06	17.29	51,427,756	-2.26(-11.57%)
Oct 06, 2008	20.87	21.30	17.50	19.55	53,672,736	-1.71(-8.06%)
Oct 03, 2008	22.17	22.92	21.01	21.27	0	-0.58(-2.65%)
Oct 02, 2008	23.75	23.75	21.59	21.85	34,523,860	-2.21(-9.20%)
Oct 01, 2008	25.27	25.47	23.52	24.06	28,402,884	-1.64(-6.39%)
Sep 30, 2008	24.57	26.02	24.13	25.71	22,910,520	+1.67(+6.93%)
Sep 29, 2008	26.19	26.48	23.02	24.04	31,332,162	-2.94(-10.91%)
Sep 26, 2008	26.91	27.25	26.11	26.98	0	-0.54(-1.96%)
Sep 25, 2008	27.86	27.93	27.06	27.52	23,480,782	-0.23(-0.83%)
Sep 24, 2008	28.13	28.42	27.43	27.75	16,894,450	-0.17(-0.63%)
Sep 23, 2008	29.51	29.59	27.55	27.93	30,525,938	-1.75(-5.91%)
Sep 22, 2008	30.09	30.62	29.54	29.68	24,526,694	-0.17(-0.58%)
Sep 19, 2008	28.56	30.44	27.58	29.86	0	+2.36(+8.57%)
Sep 18, 2008	28.10	28.57	26.82	27.50	32,605,502	+0.05(+0.17%)
Sep 17, 2008	28.44	28.79	27.13	27.45	30,106,046	-0.83(-2.92%)
Sep 16, 2008	26.64	28.40	25.97	28.28	33,411,164	+1.02(+3.76%)
Sep 15, 2008	28.62	29.00	26.99	27.25	25,633,108	-2.35(-7.94%)
Sep 12, 2008	28.57	30.00	28.28	29.60	24,850,122	+1.10(+3.84%)
Sep 11, 2008	28.09	28.55	27.36	28.51	28,939,084	+0.27(+0.96%)
Sep 10, 2008	27.84	28.43	27.25	28.24	32,544,582	+0.62(+2.24%)
Sep 09, 2008	29.66	29.78	27.40	27.62	38,335,568	-2.47(-8.20%)
Sep 08, 2008	31.88	32.24	29.64	30.09	30,537,814	-1.16(-3.71%)
Sep 05, 2008	31.65	31.84	30.17	31.25	0	-0.60(-1.89%)
Sep 04, 2008	32.70	32.97	31.32	31.85	18,806,270	-0.95(-2.90%)
Sep 03, 2008	33.64	33.92	32.20	32.80	22,028,974	-1.12(-3.30%)

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.