Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.18	17.66	17.06	17.55	1,025,995	+0.33(+1.93%)
Dec 30, 2008	16.72	17.22	16.64	17.22	1,158,201	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.38	16.68	1,237,147	-0.01(-0.06%)
Dec 26, 2008	16.55	16.74	16.47	16.68	751,613	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,531	+0.33(+2.04%)
Dec 23, 2008	16.46	16.67	16.11	16.22	1,453,930	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,604	-0.57(-3.33%)
Dec 19, 2008	17.03	17.21	16.64	16.98	1,497,966	-0.07(-0.44%)
Dec 18, 2008	16.03	17.26	15.93	17.06	2,216,428	+1.06(+6.66%)
Dec 17, 2008	16.00	16.25	15.89	15.99	1,807,166	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,899,923	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.38	2,242,558	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.95	16.53	1,257,128	+0.27(+1.67%)
Dec 11, 2008	15.89	17.04	15.88	16.26	2,119,504	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.80	15.89	1,971,663	-0.06(-0.38%)
Dec 09, 2008	16.61	16.94	15.89	15.95	1,748,805	-0.73(-4.40%)
Dec 08, 2008	16.84	17.01	16.29	16.68	1,416,564	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,273,842	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,106	-0.48(-2.90%)
Dec 03, 2008	16.03	16.49	15.87	16.45	1,769,775	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,098	+0.68(+4.30%)
Dec 01, 2008	16.93	16.93	15.62	15.86	2,074,667	-1.49(-8.61%)
Nov 28, 2008	16.96	17.44	16.68	17.35	452,489	+0.48(+2.82%)
Nov 26, 2008	16.14	17.01	16.14	16.88	1,413,948	+0.26(+1.55%)
Nov 25, 2008	15.75	16.67	14.90	16.62	1,508,416	+0.83(+5.27%)
Nov 24, 2008	15.23	16.02	14.69	15.79	3,253,344	+0.64(+4.19%)
Nov 21, 2008	15.47	15.62	14.29	15.15	2,743,812	-0.18(-1.19%)
Nov 20, 2008	17.13	17.19	15.32	15.33	1,665,921	-1.90(-11.03%)
Nov 19, 2008	18.55	19.00	17.17	17.24	1,177,591	-1.38(-7.40%)
Nov 18, 2008	18.50	18.96	17.80	18.61	2,133,829	+0.14(+0.76%)
Nov 17, 2008	18.29	19.13	18.14	18.47	1,311,272	+0.25(+1.36%)
Nov 14, 2008	19.20	19.46	18.17	18.23	0	-1.25(-6.43%)
Nov 13, 2008	18.30	19.48	17.88	19.48	1,312,572	+1.26(+6.92%)
Nov 12, 2008	18.63	18.91	18.16	18.22	1,098,645	-0.65(-3.47%)
Nov 11, 2008	18.53	19.26	18.15	18.87	1,328,845	+0.13(+0.70%)
Nov 10, 2008	19.26	19.43	18.52	18.74	761,624	-0.32(-1.67%)
Nov 07, 2008	18.91	19.18	18.65	19.06	696,159	+0.18(+0.97%)
Nov 06, 2008	18.54	19.23	18.54	18.88	1,613,229	+0.29(+1.58%)
Nov 05, 2008	19.08	19.36	18.32	18.58	1,900,825	-0.69(-3.56%)
Nov 04, 2008	20.43	20.51	19.02	19.27	1,898,602	-0.89(-4.40%)
Nov 03, 2008	19.57	20.49	19.48	20.15	834,447	+0.52(+2.64%)
Oct 31, 2008	19.10	19.83	18.59	19.64	1,471,766	+0.57(+2.99%)
Oct 30, 2008	18.00	19.11	17.94	19.07	2,340,926	+1.31(+7.39%)
Oct 29, 2008	17.44	18.30	16.98	17.75	2,422,808	+0.48(+2.76%)
Oct 28, 2008	16.77	18.45	15.73	17.28	3,298,316	+0.11(+0.63%)
Oct 27, 2008	18.43	18.47	17.15	17.17	1,186,281	-1.44(-7.73%)
Oct 24, 2008	18.10	18.78	17.66	18.61	953,634	-0.04(-0.23%)
Oct 23, 2008	19.62	19.75	18.06	18.65	1,325,449	-0.99(-5.02%)
Oct 22, 2008	19.92	20.16	19.20	19.64	1,293,937	-0.55(-2.71%)
Oct 21, 2008	20.07	20.70	20.07	20.18	822,901	-0.03(-0.16%)
Oct 20, 2008	19.85	20.49	19.73	20.22	974,362	+0.48(+2.44%)
Oct 17, 2008	20.06	20.47	19.59	19.73	1,326,982	-0.45(-2.24%)
Oct 16, 2008	20.59	20.59	19.15	20.19	1,724,092	-0.55(-2.66%)
Oct 15, 2008	21.16	21.22	20.51	20.74	1,551,686	-0.82(-3.79%)
Oct 14, 2008	22.00	22.52	21.00	21.56	2,512,529	-0.12(-0.54%)
Oct 13, 2008	19.63	21.69	19.60	21.67	1,834,069	+2.50(+13.03%)
Oct 10, 2008	18.68	20.08	17.81	19.17	2,867,534	-0.98(-4.85%)
Oct 09, 2008	21.27	21.81	20.08	20.15	2,038,586	-0.99(-4.66%)
Oct 08, 2008	21.30	22.04	21.03	21.14	2,564,215	-0.81(-3.68%)
Oct 07, 2008	22.43	22.85	21.86	21.94	2,179,514	-0.92(-4.04%)
Oct 06, 2008	23.78	23.78	22.49	22.87	2,322,452	-1.18(-4.90%)
Oct 03, 2008	24.74	25.09	23.98	24.05	0	-0.54(-2.20%)
Oct 02, 2008	24.56	24.73	24.17	24.59	1,815,045	-0.25(-1.00%)

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.