Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	23.32	24.03	23.31	23.84	865,365	+0.56(+2.41%)
Dec 30, 2008	22.90	23.30	22.83	23.28	901,336	+0.42(+1.82%)
Dec 29, 2008	22.85	22.96	22.50	22.86	850,022	-0.10(-0.44%)
Dec 26, 2008	23.11	23.17	22.73	22.97	0	-0.11(-0.47%)
Dec 24, 2008	22.81	23.15	22.68	23.07	405,251	+0.37(+1.64%)
Dec 23, 2008	23.85	23.85	22.55	22.70	1,027,941	-0.61(-2.62%)
Dec 22, 2008	23.80	24.09	22.92	23.32	1,471,078	-0.52(-2.17%)
Dec 19, 2008	24.07	24.77	23.46	23.83	2,362,005	-0.03(-0.12%)
Dec 18, 2008	24.65	24.98	23.66	23.86	2,100,906	-0.58(-2.38%)
Dec 17, 2008	24.23	24.79	23.85	24.44	1,430,492	+0.25(+1.02%)
Dec 16, 2008	22.80	24.20	22.69	24.20	2,015,034	+1.64(+7.27%)
Dec 15, 2008	22.76	23.14	22.16	22.56	1,995,746	-0.09(-0.42%)
Dec 12, 2008	21.25	22.94	21.23	22.65	0	+0.94(+4.33%)
Dec 11, 2008	21.79	22.57	21.56	21.71	1,719,403	-0.74(-3.28%)
Dec 10, 2008	21.87	22.81	21.52	22.45	2,571,513	+0.97(+4.51%)
Dec 09, 2008	20.48	21.91	20.30	21.48	2,912,120	+0.71(+3.40%)
Dec 08, 2008	20.39	20.94	20.38	20.77	2,171,004	+0.81(+4.05%)
Dec 05, 2008	19.51	20.18	18.84	19.96	0	+0.21(+1.07%)
Dec 04, 2008	20.12	20.66	19.42	19.75	1,943,576	-0.76(-3.69%)
Dec 03, 2008	19.88	20.59	19.38	20.51	1,809,112	+0.20(+1.00%)
Dec 02, 2008	20.14	20.31	19.50	20.31	1,937,219	+0.49(+2.46%)
Dec 01, 2008	21.99	21.99	19.71	19.82	1,632,777	-2.83(-12.51%)
Nov 28, 2008	21.93	22.65	21.69	22.65	798,407	+0.83(+3.80%)
Nov 26, 2008	20.55	21.82	20.29	21.82	1,228,279	+0.82(+3.92%)
Nov 25, 2008	20.82	21.23	20.21	21.00	1,901,861	+0.52(+2.56%)
Nov 24, 2008	20.02	20.98	19.45	20.47	2,255,822	+0.79(+4.00%)
Nov 21, 2008	18.70	19.77	17.70	19.69	4,132,596	+1.46(+8.03%)
Nov 20, 2008	19.69	20.50	18.14	18.22	3,219,642	-1.97(-9.74%)
Nov 19, 2008	21.39	22.00	20.18	20.19	2,127,912	-1.23(-5.75%)
Nov 18, 2008	21.69	22.02	20.77	21.42	1,844,386	-0.36(-1.64%)
Nov 17, 2008	22.08	22.70	21.78	21.78	1,517,014	-0.53(-2.38%)
Nov 14, 2008	22.89	23.48	22.22	22.31	0	-1.31(-5.55%)
Nov 13, 2008	21.82	23.68	20.93	23.62	2,692,453	+1.97(+9.12%)
Nov 12, 2008	22.38	22.43	21.60	21.65	1,811,689	-1.22(-5.35%)
Nov 11, 2008	23.58	23.70	22.66	22.87	1,761,507	-1.02(-4.27%)
Nov 10, 2008	24.86	25.05	23.58	23.89	1,303,064	-0.82(-3.33%)
Nov 07, 2008	24.28	25.18	24.13	24.71	0	+0.66(+2.72%)
Nov 06, 2008	25.08	25.50	23.96	24.06	2,404,661	-1.10(-4.37%)
Nov 05, 2008	25.76	26.56	25.11	25.16	1,240,855	-0.92(-3.55%)
Nov 04, 2008	26.19	26.21	25.62	26.08	1,678,902	+0.39(+1.53%)
Nov 03, 2008	25.65	25.73	25.27	25.69	1,378,457	+0.18(+0.71%)
Oct 31, 2008	25.10	26.10	25.08	25.51	0	+0.32(+1.27%)
Oct 30, 2008	25.37	25.59	24.50	25.19	1,404,829	+0.44(+1.77%)
Oct 29, 2008	24.99	25.64	24.24	24.75	1,912,614	-0.15(-0.61%)
Oct 28, 2008	23.08	25.01	22.08	24.90	2,352,102	+2.70(+12.14%)
Oct 27, 2008	22.43	23.41	22.21	22.21	2,243,481	-0.47(-2.09%)
Oct 24, 2008	22.00	23.48	21.88	22.68	2,193,977	-0.74(-3.14%)
Oct 23, 2008	24.15	24.50	22.46	23.42	3,089,734	-0.78(-3.22%)
Oct 22, 2008	23.90	24.39	23.31	24.20	2,736,752	-0.12(-0.48%)
Oct 21, 2008	24.11	25.27	24.08	24.31	2,278,043	-2.21(-8.35%)
Oct 20, 2008	24.17	26.53	24.17	26.53	2,235,886	+2.00(+8.14%)
Oct 17, 2008	23.66	25.35	23.66	24.53	0	-0.17(-0.71%)
Oct 16, 2008	24.30	25.14	22.73	24.71	2,969,086	+0.36(+1.47%)
Oct 15, 2008	26.38	26.38	24.35	24.35	1,713,476	-2.13(-8.06%)
Oct 14, 2008	28.56	29.03	25.24	26.48	2,710,627	-1.11(-4.01%)
Oct 13, 2008	26.91	27.59	24.90	27.59	2,504,202	+2.95(+11.97%)
Oct 10, 2008	23.93	25.65	23.49	24.64	0	-0.25(-1.02%)
Oct 09, 2008	26.93	27.57	24.90	24.90	1,902,457	-2.03(-7.55%)
Oct 08, 2008	26.17	28.03	25.62	26.93	1,932,152	+0.15(+0.54%)
Oct 07, 2008	29.05	29.05	26.78	26.78	1,912,822	-1.81(-6.34%)
Oct 06, 2008	30.30	30.30	27.24	28.60	2,570,227	-2.24(-7.27%)
Oct 03, 2008	31.49	32.10	30.76	30.84	0	-0.45(-1.44%)
Oct 02, 2008	32.08	32.57	31.29	31.29	1,422,297	-1.11(-3.44%)

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.