Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	24.49	25.11	24.38	24.96	754,828	+0.90(+3.72%)
Dec 30, 2008	23.62	24.15	23.22	24.06	751,261	+0.73(+3.15%)
Dec 29, 2008	23.52	23.65	22.82	23.33	781,934	-0.13(-0.56%)
Dec 26, 2008	22.93	23.47	22.93	23.46	0	+0.77(+3.40%)
Dec 24, 2008	22.78	22.96	22.47	22.69	629,380	-0.06(-0.26%)
Dec 23, 2008	22.95	23.99	22.58	22.75	1,164,009	-0.18(-0.77%)
Dec 22, 2008	24.93	25.34	22.13	22.93	1,888,927	-3.80(-14.23%)
Dec 19, 2008	26.13	27.05	25.71	26.73	1,864,973	+0.83(+3.20%)
Dec 18, 2008	25.97	26.37	24.72	25.90	1,864,464	+0.12(+0.48%)
Dec 17, 2008	24.23	25.97	24.08	25.78	1,058,749	+1.12(+4.53%)
Dec 16, 2008	23.46	24.76	23.15	24.66	1,197,166	+1.51(+6.54%)
Dec 15, 2008	23.92	24.45	22.82	23.15	1,234,531	-0.83(-3.46%)
Dec 12, 2008	21.94	24.10	21.56	23.98	0	+1.45(+6.46%)
Dec 11, 2008	23.48	24.07	22.18	22.52	924,146	-1.50(-6.24%)
Dec 10, 2008	23.69	24.59	23.32	24.02	1,008,489	+0.74(+3.19%)
Dec 09, 2008	24.35	25.62	23.18	23.28	1,449,982	-1.41(-5.71%)
Dec 08, 2008	23.50	25.18	22.90	24.69	2,022,336	+1.97(+8.66%)
Dec 05, 2008	20.85	22.87	20.29	22.72	0	+1.64(+7.81%)
Dec 04, 2008	22.07	22.46	20.55	21.08	823,488	-1.28(-5.72%)
Dec 03, 2008	21.09	22.39	21.05	22.35	1,193,467	+0.12(+0.56%)
Dec 02, 2008	21.41	22.37	20.87	22.23	1,141,915	+1.37(+6.55%)
Dec 01, 2008	22.32	22.32	20.33	20.86	1,613,970	-2.25(-9.75%)
Nov 28, 2008	22.18	23.17	22.11	23.12	442,944	+0.37(+1.65%)
Nov 26, 2008	21.15	22.85	20.56	22.74	807,237	+1.41(+6.61%)
Nov 25, 2008	21.13	21.58	20.42	21.33	1,339,467	+0.49(+2.36%)
Nov 24, 2008	18.46	21.12	18.46	20.84	1,145,439	+2.38(+12.89%)
Nov 21, 2008	17.46	18.46	16.60	18.46	1,414,036	+1.13(+6.53%)
Nov 20, 2008	18.54	19.36	17.26	17.33	1,819,934	-1.48(-7.88%)
Nov 19, 2008	20.05	20.59	18.81	18.81	1,276,511	-1.38(-6.84%)
Nov 18, 2008	20.33	20.79	19.23	20.19	1,233,931	-0.17(-0.83%)
Nov 17, 2008	20.16	21.06	19.96	20.36	1,171,376	-0.04(-0.18%)
Nov 14, 2008	21.15	21.63	20.19	20.40	0	-1.15(-5.35%)
Nov 13, 2008	19.75	21.55	19.01	21.55	1,626,975	+1.78(+8.99%)
Nov 12, 2008	19.98	20.42	19.41	19.78	1,178,809	-0.82(-3.99%)
Nov 11, 2008	19.95	21.11	19.59	20.60	1,262,719	+0.32(+1.59%)
Nov 10, 2008	22.07	22.43	20.10	20.28	1,426,323	-1.39(-6.41%)
Nov 07, 2008	21.54	22.07	21.27	21.66	640,264	+0.31(+1.44%)
Nov 06, 2008	22.86	23.32	21.25	21.36	1,102,814	-1.67(-7.27%)
Nov 05, 2008	24.06	24.36	22.92	23.03	1,021,433	-1.36(-5.57%)
Nov 04, 2008	24.32	24.76	23.82	24.39	863,978	+0.54(+2.28%)
Nov 03, 2008	23.07	24.01	22.86	23.84	954,245	+0.98(+4.30%)
Oct 31, 2008	21.87	23.44	21.76	22.86	0	+0.90(+4.08%)
Oct 30, 2008	21.98	22.34	21.25	21.96	1,105,318	+0.65(+3.07%)
Oct 29, 2008	21.76	22.22	21.05	21.31	1,713,001	-0.47(-2.16%)
Oct 28, 2008	21.16	21.78	19.16	21.78	1,458,528	+2.22(+11.34%)
Oct 27, 2008	19.56	20.45	19.17	19.56	1,777,442	-0.23(-1.19%)
Oct 24, 2008	18.67	20.28	18.28	19.80	1,902,463	+0.00(+0.00%)
Oct 23, 2008	20.05	20.50	18.80	19.80	2,777,458	-0.18(-0.92%)
Oct 22, 2008	19.61	20.89	19.53	19.98	1,961,743	-0.43(-2.12%)
Oct 21, 2008	20.27	21.44	20.03	20.42	2,372,221	-2.31(-10.15%)
Oct 20, 2008	22.23	22.97	22.13	22.72	1,357,175	+0.49(+2.21%)
Oct 17, 2008	21.84	23.06	21.33	22.23	0	-0.19(-0.85%)
Oct 16, 2008	21.88	22.63	20.59	22.42	1,754,139	+0.67(+3.07%)
Oct 15, 2008	23.84	23.89	21.75	21.75	1,018,800	-2.52(-10.38%)
Oct 14, 2008	27.49	27.49	23.54	24.27	1,802,403	-0.99(-3.92%)
Oct 13, 2008	24.63	25.59	23.98	25.26	1,382,297	+2.36(+10.29%)
Oct 10, 2008	21.55	24.52	19.76	22.90	0	+0.63(+2.84%)
Oct 09, 2008	24.86	24.99	21.88	22.27	2,303,764	-2.08(-8.53%)
Oct 08, 2008	24.28	26.08	23.35	24.35	2,376,538	-0.93(-3.66%)
Oct 07, 2008	27.38	27.93	25.15	25.28	1,751,635	-1.84(-6.77%)
Oct 06, 2008	26.99	27.27	25.89	27.11	1,319,960	-0.73(-2.64%)
Oct 03, 2008	29.37	29.74	27.80	27.85	0	-0.97(-3.36%)
Oct 02, 2008	30.88	30.98	28.64	28.82	1,091,996	-2.24(-7.21%)

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.