Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.45	10.62	10.03	10.54	7,007,089	-0.01(-0.06%)
Nov 26, 2008	9.969	10.60	9.849	10.54	23,706,814	+0.42(+4.14%)
Nov 25, 2008	10.24	10.30	9.562	10.12	20,810,960	+0.13(+1.26%)
Nov 24, 2008	9.797	10.25	9.401	9.998	23,423,574	+0.60(+6.42%)
Nov 21, 2008	8.379	9.476	8.212	9.395	31,800,672	+1.33(+16.44%)
Nov 20, 2008	9.177	9.194	8.005	8.069	29,288,038	-1.38(-14.59%)
Nov 19, 2008	10.48	10.48	9.418	9.447	22,977,302	-1.18(-11.08%)
Nov 18, 2008	10.96	11.09	9.998	10.62	26,340,704	-0.22(-2.06%)
Nov 17, 2008	10.97	11.33	10.77	10.85	20,153,914	-0.36(-3.18%)
Nov 14, 2008	10.89	11.90	10.48	11.20	0	+0.09(+0.83%)
Nov 13, 2008	10.13	11.17	9.590	11.11	23,659,922	+0.99(+9.82%)
Nov 12, 2008	10.63	10.83	10.09	10.12	18,105,850	-0.86(-7.80%)
Nov 11, 2008	11.14	11.19	10.52	10.97	17,088,580	-0.36(-3.14%)
Nov 10, 2008	11.46	11.59	10.94	11.33	17,105,864	+0.28(+2.55%)
Nov 07, 2008	10.83	11.34	10.62	11.05	19,765,754	+0.33(+3.11%)
Nov 06, 2008	11.72	11.77	10.56	10.72	26,884,886	-1.17(-9.86%)
Nov 05, 2008	12.28	12.69	11.86	11.89	27,574,640	-0.73(-5.78%)
Nov 04, 2008	11.86	12.63	11.49	12.62	31,314,366	+0.96(+8.28%)
Nov 03, 2008	12.18	12.18	11.32	11.65	20,699,092	-0.17(-1.41%)
Oct 31, 2008	10.85	12.29	10.65	11.82	43,552,960	+0.78(+7.08%)
Oct 30, 2008	10.62	11.20	10.12	11.04	34,637,416	+1.02(+10.14%)
Oct 29, 2008	9.958	10.88	9.487	10.02	38,497,512	+0.37(+3.81%)
Oct 28, 2008	9.757	9.860	9.010	9.654	42,002,776	+0.98(+11.25%)
Oct 27, 2008	8.924	9.476	8.677	8.677	25,779,578	-0.49(-5.33%)
Oct 24, 2008	8.407	9.389	8.379	9.165	28,111,306	-0.64(-6.56%)
Oct 23, 2008	10.50	10.50	9.085	9.809	37,904,444	-0.48(-4.69%)
Oct 22, 2008	11.03	11.28	9.837	10.29	26,601,322	-1.26(-10.89%)
Oct 21, 2008	11.28	12.06	11.16	11.55	26,624,354	+0.00(+0.00%)
Oct 20, 2008	11.12	11.60	10.77	11.55	29,528,426	+1.14(+10.98%)
Oct 17, 2008	9.872	11.20	9.665	10.41	0	+0.29(+2.84%)
Oct 16, 2008	10.22	10.60	9.051	10.12	40,783,248	+0.06(+0.57%)
Oct 15, 2008	12.06	12.23	9.981	10.06	29,996,548	-2.52(-20.00%)
Oct 14, 2008	12.96	13.67	12.00	12.58	29,119,000	+0.18(+1.44%)
Oct 13, 2008	11.49	12.52	9.998	12.40	35,903,804	+1.89(+17.98%)
Oct 10, 2008	9.912	11.66	9.751	10.51	53,601,188	-0.44(-3.99%)
Oct 09, 2008	13.25	13.31	10.82	10.95	31,112,706	-1.94(-15.06%)
Oct 08, 2008	12.35	13.27	11.50	12.89	40,438,512	-0.18(-1.36%)
Oct 07, 2008	14.17	14.54	12.95	13.06	31,808,670	-0.92(-6.57%)
Oct 06, 2008	13.98	13.98	12.34	13.98	37,873,308	-0.78(-5.29%)
Oct 03, 2008	15.06	16.25	14.62	14.76	0	-0.10(-0.66%)
Oct 02, 2008	16.86	16.86	14.83	14.86	25,866,426	-1.95(-11.61%)
Oct 01, 2008	17.11	17.44	16.48	16.81	22,681,836	-0.59(-3.37%)
Sep 30, 2008	17.66	17.70	16.96	17.40	20,014,180	+0.18(+1.07%)
Sep 29, 2008	18.96	19.24	16.19	17.22	29,392,580	-2.41(-12.26%)
Sep 26, 2008	19.70	20.55	18.89	19.62	0	-0.88(-4.31%)
Sep 25, 2008	19.74	20.77	19.38	20.51	21,639,312	+0.98(+5.03%)
Sep 24, 2008	18.97	19.57	18.43	19.53	19,191,706	+0.75(+4.01%)
Sep 23, 2008	18.50	19.38	18.43	18.77	22,315,312	+0.40(+2.16%)
Sep 22, 2008	19.54	19.80	18.14	18.38	21,189,174	-1.25(-6.38%)
Sep 19, 2008	19.53	19.76	18.52	19.63	0	+1.16(+6.28%)
Sep 18, 2008	17.94	18.75	17.38	18.47	28,756,866	+0.94(+5.34%)
Sep 17, 2008	18.10	19.35	17.25	17.53	32,366,086	-0.71(-3.90%)
Sep 16, 2008	17.47	18.49	16.60	18.24	35,007,012	+0.33(+1.86%)
Sep 15, 2008	19.30	19.36	17.44	17.91	37,996,904	-2.69(-13.05%)
Sep 12, 2008	19.42	20.80	19.18	20.60	0	+1.63(+8.60%)
Sep 11, 2008	17.99	19.04	17.60	18.97	36,338,536	+1.22(+6.89%)
Sep 10, 2008	17.68	18.18	16.84	17.75	29,723,326	+0.22(+1.28%)
Sep 09, 2008	19.53	19.53	17.42	17.52	37,127,720	-2.35(-11.82%)
Sep 08, 2008	19.61	20.01	18.89	19.87	25,008,500	+0.70(+3.65%)
Sep 05, 2008	19.23	19.52	18.39	19.17	0	-0.17(-0.86%)
Sep 04, 2008	20.35	20.42	19.24	19.34	22,914,176	-0.63(-3.16%)
Sep 03, 2008	19.09	20.12	18.83	19.97	25,150,588	+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.