Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.62	16.79	16.54	16.70	50,371,896	-0.33(-1.92%)
Nov 26, 2008	15.73	17.06	15.70	17.03	165,922,912	+1.21(+7.64%)
Nov 25, 2008	16.41	16.45	15.46	15.82	183,723,392	-0.31(-1.90%)
Nov 24, 2008	15.14	16.48	15.12	16.13	258,497,264	+0.92(+6.08%)
Nov 21, 2008	14.58	15.27	13.81	15.20	341,755,264	+1.91(+14.40%)
Nov 20, 2008	14.18	14.60	13.26	13.29	336,127,168	-1.03(-7.17%)
Nov 19, 2008	15.38	15.54	14.27	14.31	214,374,320	-1.35(-8.64%)
Nov 18, 2008	15.70	15.99	15.05	15.67	153,060,464	-0.23(-1.46%)
Nov 17, 2008	16.04	16.58	15.78	15.90	163,321,520	-0.27(-1.66%)
Nov 14, 2008	16.88	17.22	16.12	16.17	247,508,464	-1.72(-9.60%)
Nov 13, 2008	15.98	18.00	15.20	17.89	331,504,832	+2.18(+13.85%)
Nov 12, 2008	16.61	16.62	15.53	15.71	250,477,120	-1.26(-7.42%)
Nov 11, 2008	17.40	17.67	16.67	16.97	176,709,536	-1.13(-6.23%)
Nov 10, 2008	18.71	18.71	17.60	18.10	132,087,536	+0.17(+0.93%)
Nov 07, 2008	17.36	17.96	17.04	17.93	208,996,208	+1.35(+8.12%)
Nov 06, 2008	17.42	17.60	16.25	16.58	217,164,224	-0.88(-5.04%)
Nov 05, 2008	19.03	19.20	17.32	17.46	210,487,424	-2.55(-12.73%)
Nov 04, 2008	19.23	20.11	19.03	20.01	190,748,896	+1.67(+9.13%)
Nov 03, 2008	18.66	18.75	18.26	18.34	123,831,872	-0.17(-0.90%)
Oct 31, 2008	18.21	18.88	18.01	18.50	222,745,072	-0.16(-0.86%)
Oct 30, 2008	17.83	18.74	17.73	18.66	255,901,056	+2.22(+13.50%)
Oct 29, 2008	16.17	17.47	15.84	16.45	219,707,136	-0.54(-3.17%)
Oct 28, 2008	15.02	17.64	14.63	16.98	301,346,304	+2.94(+20.93%)
Oct 27, 2008	14.05	14.87	13.94	14.04	196,347,328	-0.38(-2.62%)
Oct 24, 2008	14.10	15.14	13.96	14.42	233,894,832	-1.66(-10.32%)
Oct 23, 2008	15.57	16.39	15.03	16.08	210,638,928	+0.44(+2.79%)
Oct 22, 2008	16.70	16.82	15.38	15.65	215,825,840	-1.84(-10.53%)
Oct 21, 2008	18.19	18.45	17.49	17.49	118,494,544	-1.51(-7.97%)
Oct 20, 2008	18.31	19.07	18.04	19.00	116,072,976	+1.24(+7.01%)
Oct 17, 2008	17.39	18.85	17.16	17.76	167,398,944	-0.57(-3.14%)
Oct 16, 2008	17.90	18.33	16.41	18.33	250,250,528	+0.86(+4.91%)
Oct 15, 2008	19.54	19.61	17.40	17.47	211,263,184	-3.37(-16.17%)
Oct 14, 2008	21.90	22.74	20.24	20.84	212,101,008	-1.09(-4.98%)
Oct 13, 2008	19.47	22.10	19.05	21.93	243,519,568	+4.07(+22.77%)
Oct 10, 2008	16.86	18.91	16.18	17.86	249,889,952	+0.20(+1.15%)
Oct 09, 2008	19.57	19.87	17.58	17.66	177,638,000	-1.57(-8.17%)
Oct 08, 2008	18.63	19.92	18.30	19.23	179,739,520	-0.07(-0.38%)
Oct 07, 2008	21.01	21.18	19.07	19.31	158,580,448	-1.37(-6.62%)
Oct 06, 2008	20.72	21.02	19.29	20.67	214,125,680	-1.68(-7.52%)
Oct 03, 2008	23.23	24.07	22.30	22.35	115,401,144	-0.60(-2.63%)
Oct 02, 2008	24.21	24.22	22.89	22.96	111,360,240	-2.20(-8.76%)
Oct 01, 2008	24.60	25.16	24.09	25.16	95,699,456	+0.30(+1.20%)
Sep 30, 2008	24.18	25.13	23.83	24.86	106,618,280	+1.86(+8.10%)
Sep 29, 2008	24.84	24.98	22.47	23.00	169,121,392	-3.04(-11.68%)
Sep 26, 2008	25.54	26.25	24.74	26.04	0	-0.92(-3.40%)
Sep 25, 2008	25.99	27.29	25.83	26.96	134,964,208	+1.32(+5.14%)
Sep 24, 2008	25.80	26.01	25.31	25.64	88,952,216	+0.29(+1.15%)
Sep 23, 2008	25.93	26.42	25.02	25.35	103,887,840	-0.82(-3.11%)
Sep 22, 2008	27.47	27.47	26.11	26.17	154,415,248	-1.83(-6.52%)
Sep 19, 2008	28.21	28.93	26.23	27.99	0	+3.19(+12.88%)
Sep 18, 2008	23.80	25.32	22.71	24.80	213,382,240	+1.84(+8.02%)
Sep 17, 2008	23.93	24.19	22.83	22.96	210,753,168	-1.75(-7.10%)
Sep 16, 2008	23.42	24.92	23.25	24.71	158,174,368	+0.21(+0.86%)
Sep 15, 2008	25.00	25.66	24.41	24.50	148,648,112	-2.09(-7.85%)
Sep 12, 2008	25.65	26.92	25.50	26.59	114,393,840	+0.86(+3.34%)
Sep 11, 2008	25.23	25.80	25.00	25.73	142,439,040	-0.38(-1.47%)
Sep 10, 2008	26.15	26.35	25.64	26.11	102,807,664	+0.41(+1.61%)
Sep 09, 2008	26.71	26.84	25.29	25.70	97,598,944	-1.53(-5.61%)
Sep 08, 2008	28.07	28.20	26.83	27.23	89,086,448	+0.33(+1.24%)
Sep 05, 2008	26.49	26.95	26.16	26.89	0	+0.38(+1.43%)
Sep 04, 2008	27.48	27.59	26.49	26.52	96,818,936	-1.28(-4.61%)
Sep 03, 2008	28.20	28.20	27.59	27.80	80,272,248	-0.47(-1.65%)

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.