Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.46	10.63	10.03	10.54	7,004,741	-0.01(-0.05%)
Nov 26, 2008	9.973	10.60	9.852	10.55	23,698,870	+0.42(+4.14%)
Nov 25, 2008	10.24	10.31	9.565	10.13	20,803,986	+0.13(+1.26%)
Nov 24, 2008	9.800	10.25	9.404	10.00	23,415,724	+0.60(+6.42%)
Nov 21, 2008	8.382	9.479	8.215	9.398	31,790,016	+1.33(+16.44%)
Nov 20, 2008	9.180	9.197	8.008	8.071	29,278,222	-1.38(-14.59%)
Nov 19, 2008	10.48	10.48	9.421	9.450	22,969,602	-1.18(-11.08%)
Nov 18, 2008	10.97	11.09	10.00	10.63	26,331,876	-0.22(-2.07%)
Nov 17, 2008	10.97	11.33	10.77	10.85	20,147,160	-0.36(-3.18%)
Nov 14, 2008	10.89	11.90	10.48	11.21	0	+0.09(+0.83%)
Nov 13, 2008	10.13	11.17	9.594	11.12	23,651,992	+0.99(+9.82%)
Nov 12, 2008	10.63	10.83	10.09	10.12	18,099,782	-0.86(-7.80%)
Nov 11, 2008	11.14	11.20	10.52	10.98	17,082,854	-0.36(-3.14%)
Nov 10, 2008	11.46	11.59	10.94	11.33	17,100,132	+0.28(+2.55%)
Nov 07, 2008	10.83	11.34	10.63	11.05	19,759,130	+0.33(+3.11%)
Nov 06, 2008	11.72	11.78	10.56	10.72	26,875,876	-1.17(-9.85%)
Nov 05, 2008	12.28	12.70	11.87	11.89	27,565,400	-0.73(-5.78%)
Nov 04, 2008	11.87	12.64	11.49	12.62	31,303,870	+0.97(+8.28%)
Nov 03, 2008	12.18	12.18	11.32	11.66	20,692,156	-0.17(-1.41%)
Oct 31, 2008	10.85	12.29	10.66	11.82	43,538,364	+0.78(+7.08%)
Oct 30, 2008	10.63	11.20	10.12	11.04	34,625,808	+1.02(+10.14%)
Oct 29, 2008	9.961	10.88	9.490	10.02	38,484,612	+0.37(+3.81%)
Oct 28, 2008	9.760	9.864	9.013	9.657	41,988,700	+0.98(+11.25%)
Oct 27, 2008	8.927	9.479	8.680	8.680	25,770,938	-0.49(-5.33%)
Oct 24, 2008	8.410	9.393	8.382	9.169	28,101,884	-0.64(-6.56%)
Oct 23, 2008	10.51	10.51	9.088	9.812	37,891,740	-0.48(-4.69%)
Oct 22, 2008	11.03	11.29	9.841	10.29	26,592,408	-1.26(-10.89%)
Oct 21, 2008	11.28	12.06	11.16	11.55	26,615,432	+0.00(+0.00%)
Oct 20, 2008	11.12	11.60	10.77	11.55	29,518,530	+1.14(+10.98%)
Oct 17, 2008	9.875	11.20	9.668	10.41	0	+0.29(+2.84%)
Oct 16, 2008	10.23	10.60	9.054	10.12	40,769,584	+0.06(+0.57%)
Oct 15, 2008	12.06	12.24	9.984	10.06	29,986,496	-2.52(-20.00%)
Oct 14, 2008	12.97	13.67	12.01	12.58	29,109,242	+0.18(+1.44%)
Oct 13, 2008	11.49	12.52	10.00	12.40	35,891,772	+1.89(+17.98%)
Oct 10, 2008	9.915	11.66	9.755	10.51	53,583,224	-0.44(-3.99%)
Oct 09, 2008	13.25	13.31	10.82	10.95	31,102,280	-1.94(-15.06%)
Oct 08, 2008	12.36	13.28	11.50	12.89	40,424,960	-0.18(-1.36%)
Oct 07, 2008	14.18	14.55	12.95	13.07	31,798,008	-0.92(-6.57%)
Oct 06, 2008	13.99	13.99	12.35	13.99	37,860,616	-0.78(-5.29%)
Oct 03, 2008	15.07	16.25	14.63	14.77	0	-0.10(-0.66%)
Oct 02, 2008	16.86	16.86	14.83	14.87	25,857,758	-1.95(-11.61%)
Oct 01, 2008	17.11	17.44	16.48	16.82	22,674,234	-0.59(-3.37%)
Sep 30, 2008	17.66	17.71	16.97	17.41	20,007,474	+0.18(+1.07%)
Sep 29, 2008	18.96	19.24	16.20	17.22	29,382,730	-2.41(-12.26%)
Sep 26, 2008	19.71	20.55	18.90	19.63	0	-0.88(-4.31%)
Sep 25, 2008	19.75	20.77	19.39	20.51	21,632,060	+0.98(+5.03%)
Sep 24, 2008	18.98	19.58	18.44	19.53	19,185,276	+0.75(+4.01%)
Sep 23, 2008	18.50	19.39	18.43	18.78	22,307,834	+0.40(+2.16%)
Sep 22, 2008	19.55	19.80	18.14	18.38	21,182,072	-1.25(-6.38%)
Sep 19, 2008	19.53	19.77	18.53	19.64	0	+1.16(+6.28%)
Sep 18, 2008	17.95	18.76	17.38	18.48	28,747,228	+0.94(+5.34%)
Sep 17, 2008	18.10	19.36	17.26	17.54	32,355,238	-0.71(-3.90%)
Sep 16, 2008	17.48	18.50	16.61	18.25	34,995,280	+0.33(+1.86%)
Sep 15, 2008	19.30	19.37	17.45	17.92	37,984,172	-2.69(-13.05%)
Sep 12, 2008	19.43	20.81	19.19	20.61	0	+1.63(+8.60%)
Sep 11, 2008	18.00	19.04	17.61	18.97	36,326,356	+1.22(+6.89%)
Sep 10, 2008	17.68	18.19	16.84	17.75	29,713,364	+0.22(+1.28%)
Sep 09, 2008	19.54	19.54	17.43	17.53	37,115,276	-2.35(-11.82%)
Sep 08, 2008	19.62	20.01	18.89	19.88	25,000,120	+0.70(+3.66%)
Sep 05, 2008	19.24	19.53	18.40	19.18	0	-0.17(-0.86%)
Sep 04, 2008	20.35	20.42	19.25	19.34	22,906,498	-0.63(-3.16%)
Sep 03, 2008	19.10	20.12	18.84	19.97	25,142,160	+0.99(+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.