Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.72	15.28	14.72	15.27	19,289,020	+0.49(+3.28%)
Nov 26, 2008	14.42	14.80	14.25	14.78	32,769,576	+0.16(+1.11%)
Nov 25, 2008	14.87	15.09	14.36	14.62	49,897,700	-0.05(-0.35%)
Nov 24, 2008	14.43	14.96	14.17	14.67	56,603,368	+0.40(+2.80%)
Nov 21, 2008	13.51	14.37	13.14	14.27	77,236,368	+0.95(+7.13%)
Nov 20, 2008	13.62	14.19	13.30	13.32	65,155,116	-0.39(-2.84%)
Nov 19, 2008	14.16	14.47	13.69	13.71	49,914,776	-0.40(-2.81%)
Nov 18, 2008	14.05	14.19	13.63	14.11	59,998,128	-0.16(-1.09%)
Nov 17, 2008	14.47	14.57	14.01	14.26	47,299,504	-0.34(-2.33%)
Nov 14, 2008	14.79	15.30	14.59	14.60	0	-0.41(-2.72%)
Nov 13, 2008	14.22	15.04	14.05	15.01	57,876,368	+0.79(+5.59%)
Nov 12, 2008	14.17	14.46	13.89	14.22	53,993,596	-0.20(-1.37%)
Nov 11, 2008	14.71	14.85	14.25	14.41	42,369,744	-0.47(-3.18%)
Nov 10, 2008	15.20	15.34	14.63	14.89	34,777,540	-0.11(-0.76%)
Nov 07, 2008	14.54	15.22	14.43	15.00	44,984,532	+0.57(+3.96%)
Nov 06, 2008	14.52	14.75	14.23	14.43	52,413,684	-0.08(-0.54%)
Nov 05, 2008	14.83	15.06	14.47	14.51	36,219,032	-0.42(-2.82%)
Nov 04, 2008	15.15	15.24	14.79	14.93	36,701,524	+0.19(+1.28%)
Nov 03, 2008	14.44	14.81	14.32	14.74	28,634,364	+0.45(+3.15%)
Oct 31, 2008	14.64	14.92	14.11	14.29	49,126,272	-0.19(-1.34%)
Oct 30, 2008	14.58	14.76	14.23	14.49	39,988,516	+0.26(+1.85%)
Oct 29, 2008	14.47	14.86	14.11	14.22	46,026,488	-0.45(-3.09%)
Oct 28, 2008	13.48	14.70	13.34	14.68	55,614,844	+1.38(+10.34%)
Oct 27, 2008	13.35	14.02	13.30	13.30	45,341,612	-0.19(-1.44%)
Oct 24, 2008	13.30	13.95	13.30	13.50	62,889,040	-0.47(-3.37%)
Oct 23, 2008	14.79	14.79	13.46	13.97	86,821,824	-0.75(-5.11%)
Oct 22, 2008	14.79	14.99	14.34	14.72	49,158,620	-0.21(-1.41%)
Oct 21, 2008	15.04	15.29	14.92	14.93	33,799,392	-0.14(-0.93%)
Oct 20, 2008	14.63	15.20	14.44	15.07	42,810,724	+0.73(+5.11%)
Oct 17, 2008	14.58	14.98	13.92	14.34	64,791,740	-0.51(-3.45%)
Oct 16, 2008	14.53	14.89	13.67	14.85	81,807,280	+0.51(+3.55%)
Oct 15, 2008	15.19	15.35	14.24	14.34	86,715,960	+0.16(+1.10%)
Oct 14, 2008	15.28	15.28	13.83	14.18	88,888,592	-1.15(-7.47%)
Oct 13, 2008	14.09	15.42	14.02	15.33	77,809,928	+1.87(+13.88%)
Oct 10, 2008	13.64	14.61	13.07	13.46	113,406,688	-0.58(-4.16%)
Oct 09, 2008	15.43	15.45	14.05	14.05	71,352,000	-1.33(-8.67%)
Oct 08, 2008	15.78	16.09	15.07	15.38	74,670,864	-0.61(-3.83%)
Oct 07, 2008	16.64	16.72	15.92	15.99	53,673,672	-0.53(-3.18%)
Oct 06, 2008	16.65	16.96	15.80	16.52	71,282,096	-0.54(-3.14%)
Oct 03, 2008	17.44	17.84	16.99	17.05	0	-0.33(-1.92%)
Oct 02, 2008	17.21	17.60	17.16	17.39	47,274,572	-0.18(-1.03%)
Oct 01, 2008	17.07	17.61	17.04	17.57	44,855,120	+0.42(+2.42%)
Sep 30, 2008	16.81	17.16	16.55	17.15	54,248,548	+0.60(+3.62%)
Sep 29, 2008	16.89	17.18	16.35	16.55	58,440,160	-0.47(-2.76%)
Sep 26, 2008	16.52	17.08	16.49	17.02	0	+0.33(+1.98%)
Sep 25, 2008	16.35	16.94	16.34	16.69	40,347,084	+0.41(+2.53%)
Sep 24, 2008	16.54	16.58	16.18	16.28	33,511,900	-0.16(-0.97%)
Sep 23, 2008	16.68	16.98	16.40	16.44	39,594,928	-0.23(-1.36%)
Sep 22, 2008	17.03	17.08	16.64	16.67	36,000,920	-0.43(-2.54%)
Sep 19, 2008	17.76	17.76	16.26	17.10	0	-0.22(-1.26%)
Sep 18, 2008	17.26	17.53	16.90	17.32	62,193,220	+0.24(+1.39%)
Sep 17, 2008	17.70	17.80	17.08	17.08	57,702,764	-0.71(-3.99%)
Sep 16, 2008	17.53	17.85	17.42	17.79	49,708,184	+0.03(+0.18%)
Sep 15, 2008	17.44	18.09	17.37	17.76	49,679,468	+0.08(+0.46%)
Sep 12, 2008	17.47	17.69	17.37	17.68	31,390,362	+0.11(+0.65%)
Sep 11, 2008	17.25	17.70	17.21	17.56	42,249,688	+0.17(+0.99%)
Sep 10, 2008	17.48	17.49	17.23	17.39	38,068,780	-0.02(-0.13%)
Sep 09, 2008	17.19	17.62	17.19	17.42	45,577,492	+0.16(+0.94%)
Sep 08, 2008	17.04	17.30	16.90	17.25	34,508,740	+0.47(+2.79%)
Sep 05, 2008	16.71	16.84	16.64	16.79	0	+0.07(+0.43%)
Sep 04, 2008	16.72	16.90	16.55	16.71	40,063,528	+0.02(+0.10%)
Sep 03, 2008	16.70	16.82	16.57	16.70	34,726,224	-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.