Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.89	11.13	10.87	11.12	33,436,354	+0.10(+0.91%)
Nov 26, 2008	10.22	11.09	10.20	11.02	81,660,296	+0.65(+6.29%)
Nov 25, 2008	11.09	11.09	10.27	10.37	123,301,384	-0.66(-5.98%)
Nov 24, 2008	10.38	11.07	10.27	11.03	118,753,200	+0.83(+8.11%)
Nov 21, 2008	9.958	10.29	9.548	10.20	155,030,864	+0.47(+4.84%)
Nov 20, 2008	10.09	10.91	9.702	9.729	177,662,512	-0.41(-4.05%)
Nov 19, 2008	10.88	10.91	10.09	10.14	107,979,256	-0.92(-8.33%)
Nov 18, 2008	10.99	11.07	10.48	11.06	102,844,616	+0.16(+1.48%)
Nov 17, 2008	11.07	11.30	10.83	10.90	69,979,360	-0.28(-2.47%)
Nov 14, 2008	11.36	11.72	10.98	11.17	102,356,264	-0.43(-3.71%)
Nov 13, 2008	11.01	11.63	10.49	11.61	134,297,216	+0.48(+4.29%)
Nov 12, 2008	11.32	11.45	11.09	11.13	78,195,552	-0.42(-3.67%)
Nov 11, 2008	11.69	11.73	11.39	11.55	74,009,504	-0.26(-2.22%)
Nov 10, 2008	12.07	12.09	11.50	11.81	70,789,704	-0.01(-0.06%)
Nov 07, 2008	11.55	11.92	11.52	11.82	96,184,336	+0.43(+3.78%)
Nov 06, 2008	11.22	11.75	11.21	11.39	182,167,632	-0.30(-2.59%)
Nov 05, 2008	12.14	12.30	11.63	11.69	136,114,304	-0.63(-5.13%)
Nov 04, 2008	11.82	12.41	11.68	12.32	118,920,736	+0.76(+6.57%)
Nov 03, 2008	11.66	11.90	11.43	11.56	84,665,768	+1.14(+10.97%)
Oct 31, 2008	10.46	10.46	8.895	10.42	2,810,051	-1.54(-12.87%)
Oct 30, 2008	12.30	12.32	11.77	11.96	100,482,304	-0.05(-0.45%)
Oct 29, 2008	12.08	12.57	11.83	12.02	108,115,944	-0.30(-2.40%)
Oct 28, 2008	11.27	12.34	11.06	12.31	131,906,496	+1.49(+13.80%)
Oct 27, 2008	10.82	11.56	10.77	10.82	97,740,120	-0.15(-1.35%)
Oct 24, 2008	10.81	11.38	10.69	10.97	131,840,560	-0.63(-5.39%)
Oct 23, 2008	11.60	12.02	11.07	11.59	126,959,792	-0.11(-0.98%)
Oct 22, 2008	11.66	12.00	11.30	11.71	112,722,272	-0.30(-2.52%)
Oct 21, 2008	12.57	12.70	11.93	12.01	111,462,648	-0.74(-5.80%)
Oct 20, 2008	12.34	12.78	11.97	12.75	99,183,080	+0.71(+5.86%)
Oct 17, 2008	11.65	13.14	11.38	12.04	124,159,320	+0.11(+0.90%)
Oct 16, 2008	11.24	11.93	10.89	11.93	155,293,408	+0.79(+7.12%)
Oct 15, 2008	12.22	12.24	11.09	11.14	140,772,864	-1.32(-10.63%)
Oct 14, 2008	13.39	13.55	12.12	12.47	128,527,488	-0.49(-3.79%)
Oct 13, 2008	12.28	12.98	11.97	12.96	108,124,360	+1.37(+11.84%)
Oct 10, 2008	11.10	12.25	10.95	11.59	203,811,776	+0.03(+0.23%)
Oct 09, 2008	12.66	12.70	11.39	11.56	147,401,440	-0.77(-6.27%)
Oct 08, 2008	12.12	13.18	11.97	12.33	193,377,648	-0.34(-2.65%)
Oct 07, 2008	13.83	14.06	12.61	12.67	155,687,392	-1.09(-7.92%)
Oct 06, 2008	13.71	14.10	12.98	13.76	156,645,216	-0.53(-3.72%)
Oct 03, 2008	14.21	15.06	14.21	14.29	109,415,952	+0.03(+0.24%)
Oct 02, 2008	14.76	14.79	14.15	14.25	92,098,304	-0.50(-3.42%)
Oct 01, 2008	14.96	15.09	14.62	14.76	77,464,424	-0.41(-2.70%)
Sep 30, 2008	14.96	15.20	14.68	15.17	90,718,888	+0.52(+3.53%)
Sep 29, 2008	15.66	15.83	14.41	14.65	128,606,976	-1.36(-8.52%)
Sep 26, 2008	15.41	16.14	15.38	16.02	88,106,224	+0.23(+1.45%)
Sep 25, 2008	15.50	16.07	15.43	15.79	85,712,480	+0.46(+2.98%)
Sep 24, 2008	15.34	15.61	15.18	15.33	64,042,564	+0.05(+0.31%)
Sep 23, 2008	15.67	15.80	15.24	15.28	68,948,704	-0.26(-1.64%)
Sep 22, 2008	16.07	16.27	15.49	15.54	78,345,232	-0.79(-4.86%)
Sep 19, 2008	15.99	16.34	7.921	16.33	137,303,600	+1.00(+6.53%)
Sep 18, 2008	14.95	15.63	14.69	15.33	123,936,600	+0.67(+4.59%)
Sep 17, 2008	15.12	15.49	14.64	14.66	103,320,648	-0.67(-4.39%)
Sep 16, 2008	14.66	15.56	14.62	15.33	120,526,536	+0.28(+1.88%)
Sep 15, 2008	15.20	15.69	15.03	15.05	83,072,824	-0.73(-4.60%)
Sep 12, 2008	15.38	15.86	15.20	15.77	75,509,816	+0.28(+1.78%)
Sep 11, 2008	15.25	15.50	15.05	15.50	68,694,584	+0.04(+0.26%)
Sep 10, 2008	15.62	15.68	15.44	15.46	57,906,496	+0.01(+0.09%)
Sep 09, 2008	15.75	15.85	15.40	15.44	105,721,320	-0.27(-1.71%)
Sep 08, 2008	15.32	15.76	15.08	15.71	98,367,784	+0.75(+4.99%)
Sep 05, 2008	14.85	15.24	14.84	14.97	68,657,048	-0.01(-0.09%)
Sep 04, 2008	15.32	15.33	14.90	14.98	95,308,776	-0.69(-4.42%)
Sep 03, 2008	15.96	15.96	15.57	15.67	66,314,440	-0.30(-1.85%)

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.