Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.96	12.20	11.84	12.16	13,740,069	+0.13(+1.08%)
Nov 26, 2008	11.29	12.03	11.15	12.03	29,910,490	+0.57(+4.99%)
Nov 25, 2008	11.65	11.79	11.33	11.46	48,596,876	-0.04(-0.38%)
Nov 24, 2008	11.01	11.56	10.59	11.50	48,482,468	+0.77(+7.20%)
Nov 21, 2008	11.47	11.47	10.07	10.73	91,638,840	-0.41(-3.66%)
Nov 20, 2008	11.61	11.87	11.10	11.13	55,115,556	-0.80(-6.67%)
Nov 19, 2008	12.49	12.92	11.85	11.93	37,776,524	-0.71(-5.60%)
Nov 18, 2008	12.21	12.74	12.17	12.64	34,029,744	+0.43(+3.56%)
Nov 17, 2008	12.28	12.54	11.95	12.20	31,678,884	-0.34(-2.73%)
Nov 14, 2008	12.28	13.18	12.13	12.54	40,436,948	-0.05(-0.37%)
Nov 13, 2008	12.00	12.62	11.54	12.59	41,868,600	+0.62(+5.20%)
Nov 12, 2008	12.13	12.87	11.84	11.97	46,204,124	-0.47(-3.75%)
Nov 11, 2008	11.79	12.71	11.64	12.43	35,030,472	+0.42(+3.46%)
Nov 10, 2008	12.78	12.78	11.84	12.02	28,675,800	-0.35(-2.82%)
Nov 07, 2008	12.13	12.67	11.86	12.37	33,432,360	+0.46(+3.82%)
Nov 06, 2008	12.72	12.95	11.73	11.91	56,334,868	-1.14(-8.75%)
Nov 05, 2008	13.48	13.69	13.05	13.05	48,664,516	-0.77(-5.58%)
Nov 04, 2008	12.57	13.97	12.46	13.83	79,891,424	+1.69(+13.95%)
Nov 03, 2008	12.93	12.97	12.00	12.13	30,761,078	-0.66(-5.17%)
Oct 31, 2008	12.46	12.96	12.25	12.80	43,661,740	+0.25(+2.03%)
Oct 30, 2008	11.70	12.98	11.69	12.54	81,013,520	+0.82(+7.02%)
Oct 29, 2008	11.65	12.37	11.45	11.72	60,565,180	+0.17(+1.44%)
Oct 28, 2008	11.07	11.92	10.88	11.55	63,194,560	+0.78(+7.26%)
Oct 27, 2008	10.87	11.37	10.74	10.77	45,314,788	-0.32(-2.90%)
Oct 24, 2008	10.13	11.21	10.11	11.09	44,122,652	-0.08(-0.70%)
Oct 23, 2008	11.27	11.45	10.57	11.17	51,876,404	-0.04(-0.39%)
Oct 22, 2008	11.55	12.02	11.10	11.21	43,522,260	-0.51(-4.32%)
Oct 21, 2008	11.87	12.27	11.63	11.72	31,356,694	-0.30(-2.52%)
Oct 20, 2008	12.32	12.44	11.82	12.02	38,894,444	-0.05(-0.40%)
Oct 17, 2008	11.91	12.73	11.91	12.07	37,967,052	-0.20(-1.60%)
Oct 16, 2008	11.59	12.33	11.11	12.27	60,628,152	+0.77(+6.67%)
Oct 15, 2008	12.83	12.95	11.22	11.50	82,940,856	-1.82(-13.64%)
Oct 14, 2008	14.33	14.36	12.77	13.32	57,469,788	-0.29(-2.14%)
Oct 13, 2008	12.71	13.64	12.39	13.61	53,458,732	+1.59(+13.21%)
Oct 10, 2008	10.87	12.47	10.87	12.02	81,271,088	+0.50(+4.31%)
Oct 09, 2008	12.43	12.93	11.42	11.52	46,004,804	-0.64(-5.28%)
Oct 08, 2008	11.33	12.58	11.04	12.17	81,338,032	+0.34(+2.89%)
Oct 07, 2008	12.95	13.05	11.70	11.82	82,021,640	-0.98(-7.64%)
Oct 06, 2008	12.35	12.95	11.62	12.80	94,476,232	-0.34(-2.57%)
Oct 03, 2008	13.66	13.91	13.02	13.14	65,402,272	-0.17(-1.30%)
Oct 02, 2008	14.21	14.21	13.25	13.31	38,083,756	-0.86(-6.07%)
Oct 01, 2008	14.04	14.36	13.69	14.17	29,261,750	-0.02(-0.13%)
Sep 30, 2008	13.03	14.20	13.03	14.19	41,873,420	+0.83(+6.21%)
Sep 29, 2008	13.94	13.98	12.92	13.36	82,727,776	-0.98(-6.83%)
Sep 26, 2008	14.50	14.66	14.06	14.34	0	-0.59(-3.96%)
Sep 25, 2008	15.20	15.37	14.92	14.93	25,751,000	-0.25(-1.64%)
Sep 24, 2008	15.50	15.66	15.14	15.18	26,530,510	-0.28(-1.82%)
Sep 23, 2008	15.22	15.60	14.82	15.47	47,378,968	+0.40(+2.64%)
Sep 22, 2008	15.93	15.95	15.00	15.07	50,033,712	-1.01(-6.31%)
Sep 19, 2008	16.42	16.45	15.50	16.08	0	+0.62(+3.99%)
Sep 18, 2008	14.84	15.54	13.50	15.47	90,982,424	+0.65(+4.38%)
Sep 17, 2008	15.21	15.71	14.80	14.82	73,001,296	-0.52(-3.41%)
Sep 16, 2008	15.40	15.94	15.03	15.34	89,855,448	-0.70(-4.37%)
Sep 15, 2008	15.87	16.41	15.78	16.04	41,884,164	-0.52(-3.17%)
Sep 12, 2008	16.17	16.57	16.01	16.56	30,542,104	+0.16(+0.99%)
Sep 11, 2008	15.58	16.50	15.50	16.40	50,970,000	+0.44(+2.77%)
Sep 10, 2008	15.55	16.16	15.40	15.96	47,514,532	+0.36(+2.30%)
Sep 09, 2008	16.26	16.26	15.53	15.60	53,806,228	-0.60(-3.72%)
Sep 08, 2008	16.99	17.17	15.88	16.21	61,287,020	-0.38(-2.31%)
Sep 05, 2008	16.18	16.64	16.01	16.59	0	+0.29(+1.79%)
Sep 04, 2008	16.76	16.79	16.12	16.30	40,737,248	-0.59(-3.49%)
Sep 03, 2008	17.24	17.42	16.66	16.89	38,283,304	-0.45(-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.