Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.08	10.25	9.671	10.16	7,265,155	-0.01(-0.05%)
Nov 26, 2008	9.615	10.22	9.499	10.17	24,579,920	+0.40(+4.14%)
Nov 25, 2008	9.876	9.937	9.222	9.765	21,577,412	+0.12(+1.26%)
Nov 24, 2008	9.449	9.887	9.067	9.643	24,286,248	+0.58(+6.42%)
Nov 21, 2008	8.081	9.139	7.920	9.061	32,971,868	+1.28(+16.44%)
Nov 20, 2008	8.851	8.868	7.721	7.782	30,366,694	-1.33(-14.59%)
Nov 19, 2008	10.11	10.11	9.084	9.111	23,823,540	-1.14(-11.08%)
Nov 18, 2008	10.57	10.70	9.643	10.25	27,310,814	-0.22(-2.06%)
Nov 17, 2008	10.58	10.93	10.39	10.46	20,896,168	-0.34(-3.18%)
Nov 14, 2008	10.50	11.48	10.11	10.81	0	+0.09(+0.83%)
Nov 13, 2008	9.770	10.77	9.250	10.72	24,531,298	+0.96(+9.82%)
Nov 12, 2008	10.25	10.44	9.732	9.759	18,772,676	-0.83(-7.80%)
Nov 11, 2008	10.75	10.80	10.15	10.58	17,717,940	-0.34(-3.14%)
Nov 10, 2008	11.05	11.18	10.55	10.93	17,735,862	+0.27(+2.55%)
Nov 07, 2008	10.44	10.93	10.25	10.66	20,493,712	+0.40(+3.87%)
Nov 06, 2008	11.22	11.27	10.11	10.26	28,081,374	-1.12(-9.86%)
Nov 05, 2008	11.75	12.15	11.36	11.38	28,801,826	-0.70(-5.78%)
Nov 04, 2008	11.36	12.10	11.00	12.08	32,707,982	+0.92(+8.28%)
Nov 03, 2008	11.66	11.66	10.84	11.16	21,620,286	-0.16(-1.41%)
Oct 31, 2008	10.39	11.77	10.20	11.32	45,491,244	+0.75(+7.08%)
Oct 30, 2008	10.17	10.72	9.688	10.57	36,178,924	+0.97(+10.14%)
Oct 29, 2008	9.534	10.41	9.083	9.594	40,210,808	+0.35(+3.81%)
Oct 28, 2008	9.341	9.440	8.627	9.242	43,872,072	+0.93(+11.25%)
Oct 27, 2008	8.544	9.072	8.308	8.308	26,926,874	-0.47(-5.33%)
Oct 24, 2008	8.049	8.989	8.022	8.775	29,362,374	-0.62(-6.56%)
Oct 23, 2008	10.06	10.06	8.698	9.391	39,591,348	-0.46(-4.69%)
Oct 22, 2008	10.56	10.80	9.418	9.853	27,785,190	-1.20(-10.89%)
Oct 21, 2008	10.80	11.55	10.68	11.06	27,809,248	+0.00(+0.00%)
Oct 20, 2008	10.64	11.11	10.31	11.06	30,842,562	+1.09(+10.98%)
Oct 17, 2008	9.451	10.72	9.253	9.963	0	+0.27(+2.84%)
Oct 16, 2008	9.787	10.15	8.665	9.688	42,598,272	+0.05(+0.57%)
Oct 15, 2008	11.55	11.71	9.556	9.633	31,331,518	-2.41(-20.00%)
Oct 14, 2008	12.41	13.09	11.49	12.04	30,414,914	+0.17(+1.44%)
Oct 13, 2008	11.00	11.99	9.572	11.87	37,501,672	+1.81(+17.98%)
Oct 10, 2008	9.490	11.16	9.336	10.06	55,986,660	-0.42(-3.99%)
Oct 09, 2008	12.68	12.74	10.36	10.48	32,497,350	-1.86(-15.06%)
Oct 08, 2008	11.83	12.71	11.01	12.34	42,238,192	-0.17(-1.36%)
Oct 07, 2008	13.57	13.92	12.40	12.51	33,224,286	-0.88(-6.57%)
Oct 06, 2008	13.39	13.39	11.82	13.39	39,558,828	-0.75(-5.29%)
Oct 03, 2008	14.42	15.55	14.00	14.14	0	-0.09(-0.66%)
Oct 02, 2008	16.14	16.14	14.20	14.23	27,017,588	-1.87(-11.61%)
Oct 01, 2008	16.38	16.69	15.77	16.10	23,691,270	-0.56(-3.37%)
Sep 30, 2008	16.91	16.95	16.24	16.66	20,904,894	+0.18(+1.07%)
Sep 29, 2008	18.15	18.42	15.50	16.48	30,700,670	-2.30(-12.26%)
Sep 26, 2008	18.86	19.67	18.09	18.79	0	-0.85(-4.31%)
Sep 25, 2008	18.90	19.88	18.56	19.63	22,602,350	+0.94(+5.03%)
Sep 24, 2008	18.17	18.74	17.65	18.69	20,045,816	+0.72(+4.01%)
Sep 23, 2008	17.71	18.56	17.64	17.97	23,308,434	+0.38(+2.16%)
Sep 22, 2008	18.71	18.95	17.36	17.59	22,132,178	-1.20(-6.38%)
Sep 19, 2008	18.69	18.92	17.73	18.79	0	+1.11(+6.28%)
Sep 18, 2008	17.18	17.95	16.64	17.68	30,036,664	+0.90(+5.34%)
Sep 17, 2008	17.32	18.53	16.52	16.79	33,806,508	-0.68(-3.90%)
Sep 16, 2008	16.73	17.70	15.89	17.47	36,564,968	+0.32(+1.86%)
Sep 15, 2008	18.47	18.54	16.70	17.15	39,687,924	-2.57(-13.05%)
Sep 12, 2008	18.59	19.91	18.36	19.72	0	+1.56(+8.60%)
Sep 11, 2008	17.23	18.23	16.85	18.16	37,955,748	+1.17(+6.89%)
Sep 10, 2008	16.92	17.41	16.12	16.99	31,046,134	+0.21(+1.28%)
Sep 09, 2008	18.70	18.70	16.68	16.77	38,780,056	-2.25(-11.82%)
Sep 08, 2008	18.78	19.16	18.08	19.02	26,121,482	+0.67(+3.66%)
Sep 05, 2008	18.41	18.69	17.61	18.35	0	-0.16(-0.86%)
Sep 04, 2008	19.48	19.55	18.42	18.51	23,933,952	-0.60(-3.16%)
Sep 03, 2008	18.28	19.26	18.03	19.12	26,269,892	+0.95(+5.24%)

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.