Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.41	11.56	11.32	11.55	8,213,028	+0.13(+1.12%)
Nov 26, 2008	10.69	11.46	10.66	11.43	23,974,804	+0.54(+4.98%)
Nov 25, 2008	10.85	10.96	10.52	10.88	55,522,020	+0.19(+1.79%)
Nov 24, 2008	10.10	10.87	10.04	10.69	47,122,144	+0.70(+6.98%)
Nov 21, 2008	9.595	9.995	9.197	9.995	27,867,108	+0.41(+4.30%)
Nov 20, 2008	10.04	10.23	9.367	9.583	18,496,542	-0.78(-7.52%)
Nov 19, 2008	10.95	11.01	10.16	10.36	22,329,114	-0.55(-5.06%)
Nov 18, 2008	10.95	11.09	10.55	10.91	16,390,945	-0.04(-0.35%)
Nov 17, 2008	11.08	11.34	10.92	10.95	16,446,738	-0.26(-2.35%)
Nov 14, 2008	11.55	11.77	11.18	11.22	14,653,276	-0.57(-4.85%)
Nov 13, 2008	11.06	11.79	10.51	11.79	76,114,320	+0.80(+7.24%)
Nov 12, 2008	11.44	11.45	10.95	10.99	29,918,852	-0.64(-5.50%)
Nov 11, 2008	11.82	11.90	11.44	11.63	27,045,822	-0.34(-2.82%)
Nov 10, 2008	12.52	12.54	11.82	11.97	25,047,640	-0.29(-2.33%)
Nov 07, 2008	12.05	12.30	11.96	12.26	52,419,480	+0.32(+2.65%)
Nov 06, 2008	12.51	12.59	11.89	11.94	57,104,144	-0.66(-5.27%)
Nov 05, 2008	13.14	13.24	12.58	12.60	29,788,636	-0.68(-5.15%)
Nov 04, 2008	13.10	13.33	12.99	13.29	20,432,474	+0.44(+3.46%)
Nov 03, 2008	12.89	12.98	12.73	12.84	10,790,915	-0.08(-0.59%)
Oct 31, 2008	12.56	13.04	12.41	12.92	5,835,175	+0.32(+2.56%)
Oct 30, 2008	12.42	12.67	12.21	12.60	4,214,158	+0.44(+3.58%)
Oct 29, 2008	12.03	12.63	11.89	12.16	3,423,286	+0.13(+1.05%)
Oct 28, 2008	11.19	12.13	10.87	12.04	2,463,740	+1.14(+10.48%)
Oct 27, 2008	11.10	11.53	10.89	10.89	2,655,306	-0.50(-4.42%)
Oct 24, 2008	11.10	11.63	10.95	11.40	3,855,834	-0.39(-3.29%)
Oct 23, 2008	12.13	12.19	11.21	11.79	5,221,824	-0.25(-2.09%)
Oct 22, 2008	12.58	12.58	11.70	12.04	5,015,684	-0.73(-5.72%)
Oct 21, 2008	13.12	13.31	12.77	12.77	5,777,582	-0.50(-3.77%)
Oct 20, 2008	12.86	13.27	12.73	13.27	4,366,957	+0.61(+4.85%)
Oct 17, 2008	12.42	13.22	12.19	12.65	3,875,355	-0.02(-0.17%)
Oct 16, 2008	12.47	12.68	11.64	12.68	7,467,080	+0.41(+3.38%)
Oct 15, 2008	13.35	13.49	12.20	12.26	5,500,838	-1.15(-8.57%)
Oct 14, 2008	14.68	14.84	13.23	13.41	6,256,074	-0.33(-2.43%)
Oct 13, 2008	13.14	13.75	12.71	13.75	3,717,060	+1.36(+10.99%)
Oct 10, 2008	11.80	12.72	11.45	12.38	5,940,384	-0.12(-0.98%)
Oct 09, 2008	13.79	13.79	12.43	12.51	4,644,405	-0.97(-7.19%)
Oct 08, 2008	13.12	13.92	13.04	13.48	3,987,241	-0.23(-1.71%)
Oct 07, 2008	14.56	14.79	13.63	13.71	2,263,556	-0.86(-5.89%)
Oct 06, 2008	14.77	14.80	13.76	14.57	3,364,107	-0.59(-3.90%)
Oct 03, 2008	15.73	16.00	15.16	15.16	0	-0.34(-2.22%)
Oct 02, 2008	16.36	16.38	15.48	15.51	2,000,357	-0.91(-5.55%)
Oct 01, 2008	16.37	16.50	16.19	16.42	4,198,853	-0.01(-0.05%)
Sep 30, 2008	16.59	16.59	16.05	16.43	2,521,934	+0.33(+2.04%)
Sep 29, 2008	17.24	17.24	15.81	16.10	3,013,540	-1.24(-7.15%)
Sep 26, 2008	17.10	17.35	17.02	17.34	0	-0.14(-0.82%)
Sep 25, 2008	17.39	17.64	17.25	17.48	2,069,909	+0.24(+1.37%)
Sep 24, 2008	17.53	17.54	17.18	17.25	2,645,838	-0.09(-0.54%)
Sep 23, 2008	17.60	17.82	17.32	17.34	3,646,037	-0.33(-1.87%)
Sep 22, 2008	18.37	19.27	17.58	17.67	5,001,344	-0.78(-4.24%)
Sep 19, 2008	19.47	41.75	17.80	18.45	0	+0.79(+4.46%)
Sep 18, 2008	17.50	17.97	16.51	17.66	9,919,667	+0.64(+3.76%)
Sep 17, 2008	17.55	17.62	16.93	17.02	16,127,691	-0.77(-4.34%)
Sep 16, 2008	17.15	17.80	17.13	17.80	6,474,339	+0.20(+1.15%)
Sep 15, 2008	17.87	18.17	17.57	17.59	5,630,175	-0.85(-4.60%)
Sep 12, 2008	18.16	18.44	18.04	18.44	1,254,264	+0.19(+1.05%)
Sep 11, 2008	17.77	18.25	17.68	18.25	1,894,028	+0.25(+1.40%)
Sep 10, 2008	17.95	18.20	17.79	18.00	2,255,304	+0.13(+0.72%)
Sep 09, 2008	18.59	18.59	17.87	17.87	1,510,546	-0.73(-3.93%)
Sep 08, 2008	18.84	18.91	18.33	18.60	2,748,746	+0.25(+1.36%)
Sep 05, 2008	18.11	18.36	17.86	18.35	0	+0.18(+1.01%)
Sep 04, 2008	18.62	18.67	18.17	18.17	989,040	-0.61(-3.27%)
Sep 03, 2008	18.81	18.89	18.61	18.78	782,764	-0.06(-0.33%)

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.