Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.68	13.31	12.55	13.30	76,223,232	+0.76(+6.05%)
Nov 26, 2008	11.96	12.58	11.77	12.54	106,990,744	+0.33(+2.66%)
Nov 25, 2008	12.34	12.45	11.69	12.21	157,908,832	+0.39(+3.34%)
Nov 24, 2008	11.33	12.32	11.04	11.82	205,596,464	+0.95(+8.77%)
Nov 21, 2008	10.50	10.89	9.912	10.86	222,725,056	+0.92(+9.27%)
Nov 20, 2008	10.92	11.19	9.742	9.943	303,579,296	-1.25(-11.14%)
Nov 19, 2008	12.29	12.55	11.19	11.19	234,433,648	-1.25(-10.03%)
Nov 18, 2008	12.41	12.66	11.83	12.44	174,485,296	-0.04(-0.31%)
Nov 17, 2008	12.35	12.78	11.93	12.48	125,892,376	+0.07(+0.56%)
Nov 14, 2008	12.67	13.23	12.35	12.41	0	-0.65(-4.98%)
Nov 13, 2008	12.71	13.11	11.29	13.06	388,549,408	+0.44(+3.50%)
Nov 12, 2008	13.54	13.59	12.43	12.62	228,676,720	-1.18(-8.53%)
Nov 11, 2008	14.07	14.17	13.44	13.79	134,322,080	-0.50(-3.47%)
Nov 10, 2008	14.98	15.02	14.02	14.29	104,514,000	-0.32(-2.17%)
Nov 07, 2008	14.42	14.79	14.16	14.61	102,018,424	+0.40(+2.84%)
Nov 06, 2008	15.29	15.29	13.94	14.20	164,488,512	-1.23(-7.98%)
Nov 05, 2008	16.02	16.25	15.33	15.43	112,879,488	-0.65(-4.04%)
Nov 04, 2008	15.36	16.29	15.29	16.08	151,085,232	+1.14(+7.62%)
Nov 03, 2008	15.32	15.40	14.87	14.95	72,843,744	-0.16(-1.08%)
Oct 31, 2008	14.92	15.33	14.81	15.11	118,733,288	+0.12(+0.83%)
Oct 30, 2008	15.33	15.46	14.66	14.98	118,356,128	+0.12(+0.78%)
Oct 29, 2008	15.13	15.49	14.48	14.87	177,137,856	-0.22(-1.49%)
Oct 28, 2008	14.23	15.18	13.73	15.09	180,239,568	+1.36(+9.93%)
Oct 27, 2008	13.97	14.60	13.57	13.73	155,913,952	-0.08(-0.56%)
Oct 24, 2008	13.52	14.12	13.37	13.81	166,692,544	-0.75(-5.16%)
Oct 23, 2008	14.90	14.90	13.92	14.56	197,877,008	-0.12(-0.84%)
Oct 22, 2008	15.52	15.64	14.33	14.68	152,675,456	-1.08(-6.83%)
Oct 21, 2008	15.43	16.29	15.41	15.76	132,834,192	+0.16(+1.04%)
Oct 20, 2008	15.69	15.78	15.05	15.60	122,145,040	+0.40(+2.60%)
Oct 17, 2008	14.98	15.90	14.71	15.20	160,876,176	-0.20(-1.31%)
Oct 16, 2008	15.11	15.46	14.18	15.40	195,050,128	+0.50(+3.33%)
Oct 15, 2008	15.84	16.00	14.75	14.91	147,860,304	-1.24(-7.67%)
Oct 14, 2008	17.28	17.34	15.29	16.15	197,759,408	-0.12(-0.71%)
Oct 13, 2008	17.25	17.29	15.76	16.26	183,785,360	-0.39(-2.33%)
Oct 10, 2008	14.48	16.65	14.25	16.65	355,468,320	+1.93(+13.10%)
Oct 09, 2008	16.57	16.74	14.71	14.72	202,906,016	-1.27(-7.94%)
Oct 08, 2008	15.50	17.03	15.41	15.99	179,207,520	+0.27(+1.72%)
Oct 07, 2008	17.25	17.54	15.64	15.72	204,056,112	-0.84(-5.05%)
Oct 06, 2008	15.91	16.94	15.25	16.56	238,323,840	-0.15(-0.88%)
Oct 03, 2008	17.58	17.81	16.64	16.70	0	-0.45(-2.62%)
Oct 02, 2008	17.68	17.73	17.04	17.15	671,169,472	-1.82(-9.59%)
Oct 01, 2008	18.59	19.94	16.77	18.97	234,951,472	-0.77(-3.92%)
Sep 30, 2008	18.48	20.17	18.48	19.75	98,110,032	+1.86(+10.39%)
Sep 29, 2008	19.45	19.86	17.89	17.89	97,005,344	-1.66(-8.52%)
Sep 26, 2008	19.17	19.99	18.99	19.55	0	-0.33(-1.67%)
Sep 25, 2008	18.32	20.32	18.20	19.89	135,364,064	+0.84(+4.43%)
Sep 24, 2008	19.42	19.42	18.44	19.04	78,431,280	-0.28(-1.44%)
Sep 23, 2008	19.64	19.86	19.10	19.32	82,797,160	-0.93(-4.59%)
Sep 22, 2008	21.20	21.28	19.86	20.25	72,273,792	-0.36(-1.77%)
Sep 19, 2008	22.55	22.61	19.76	20.61	0	+1.42(+7.38%)
Sep 18, 2008	18.38	19.77	17.18	19.20	269,269,984	+2.23(+13.17%)
Sep 17, 2008	17.40	17.68	16.17	16.96	314,162,272	-1.21(-6.66%)
Sep 16, 2008	16.08	18.44	16.07	18.17	251,438,480	+0.33(+1.87%)
Sep 15, 2008	18.00	18.89	17.34	17.84	239,442,736	-1.56(-8.04%)
Sep 12, 2008	20.11	20.12	19.09	19.40	213,141,184	-1.02(-5.01%)
Sep 11, 2008	20.09	20.55	19.47	20.42	113,202,248	+0.05(+0.25%)
Sep 10, 2008	20.57	20.62	20.12	20.37	77,019,184	-0.02(-0.11%)
Sep 09, 2008	21.00	21.23	20.35	20.39	99,970,560	-0.70(-3.33%)
Sep 08, 2008	20.94	21.15	20.49	21.10	116,559,608	+0.88(+4.34%)
Sep 05, 2008	19.94	20.26	19.86	20.22	0	+0.13(+0.65%)
Sep 04, 2008	20.59	20.66	20.02	20.09	83,138,936	-0.63(-3.05%)
Sep 03, 2008	20.63	20.81	20.52	20.72	51,161,020	+0.03(+0.14%)

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.