Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.18	17.65	17.06	17.55	1,026,124	+0.33(+1.93%)
Dec 30, 2008	16.72	17.21	16.64	17.21	1,158,347	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.37	16.67	1,237,303	-0.01(-0.06%)
Dec 26, 2008	16.55	16.73	16.47	16.68	751,708	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,632	+0.33(+2.04%)
Dec 23, 2008	16.45	16.66	16.11	16.22	1,454,113	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,824	-0.57(-3.33%)
Dec 19, 2008	17.02	17.21	16.64	16.98	1,498,155	-0.07(-0.44%)
Dec 18, 2008	16.02	17.26	15.93	17.06	2,216,707	+1.06(+6.66%)
Dec 17, 2008	16.00	16.24	15.88	15.99	1,807,393	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,900,162	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.37	2,242,840	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.94	16.53	1,257,287	+0.27(+1.67%)
Dec 11, 2008	15.88	17.04	15.87	16.26	2,119,771	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.79	15.88	1,971,911	-0.06(-0.38%)
Dec 09, 2008	16.61	16.93	15.89	15.94	1,749,025	-0.73(-4.40%)
Dec 08, 2008	16.84	17.00	16.29	16.68	1,416,743	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,274,003	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,265	-0.48(-2.90%)
Dec 03, 2008	16.02	16.49	15.87	16.45	1,769,998	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,279	+0.68(+4.30%)
Dec 01, 2008	16.93	16.93	15.62	15.86	2,074,928	-1.49(-8.61%)
Nov 28, 2008	16.95	17.44	16.68	17.35	452,545	+0.48(+2.82%)
Nov 26, 2008	16.14	17.00	16.14	16.87	1,414,126	+0.26(+1.55%)
Nov 25, 2008	15.75	16.67	14.90	16.62	1,508,606	+0.83(+5.27%)
Nov 24, 2008	15.23	16.01	14.69	15.79	3,253,754	+0.64(+4.19%)
Nov 21, 2008	15.47	15.62	14.29	15.15	2,744,158	-0.18(-1.19%)
Nov 20, 2008	17.13	17.19	15.32	15.33	1,666,131	-1.90(-11.03%)
Nov 19, 2008	18.55	18.99	17.17	17.23	1,177,739	-1.38(-7.40%)
Nov 18, 2008	18.49	18.96	17.79	18.61	2,134,098	+0.14(+0.76%)
Nov 17, 2008	18.28	19.13	18.13	18.47	1,311,437	+0.25(+1.36%)
Nov 14, 2008	19.20	19.46	18.17	18.22	0	-1.25(-6.43%)
Nov 13, 2008	18.30	19.48	17.88	19.48	1,312,737	+1.26(+6.92%)
Nov 12, 2008	18.63	18.91	18.16	18.21	1,098,783	-0.65(-3.47%)
Nov 11, 2008	18.53	19.26	18.14	18.87	1,329,012	+0.13(+0.70%)
Nov 10, 2008	19.26	19.43	18.51	18.74	761,720	-0.32(-1.67%)
Nov 07, 2008	18.91	19.18	18.64	19.05	696,247	+0.18(+0.97%)
Nov 06, 2008	18.54	19.22	18.54	18.87	1,613,432	+0.29(+1.58%)
Nov 05, 2008	19.07	19.35	18.32	18.58	1,901,064	-0.69(-3.56%)
Nov 04, 2008	20.43	20.50	19.02	19.27	1,898,841	-0.89(-4.40%)
Nov 03, 2008	19.56	20.48	19.48	20.15	834,552	+0.52(+2.64%)
Oct 31, 2008	19.10	19.83	18.58	19.63	1,471,951	+0.57(+2.99%)
Oct 30, 2008	17.99	19.11	17.94	19.06	2,341,221	+1.31(+7.39%)
Oct 29, 2008	17.43	18.30	16.98	17.75	2,423,113	+0.48(+2.76%)
Oct 28, 2008	16.77	18.45	15.73	17.28	3,298,731	+0.11(+0.63%)
Oct 27, 2008	18.43	18.47	17.14	17.17	1,186,430	-1.44(-7.73%)
Oct 24, 2008	18.10	18.78	17.66	18.61	953,754	-0.04(-0.23%)
Oct 23, 2008	19.62	19.75	18.06	18.65	1,325,616	-0.99(-5.02%)
Oct 22, 2008	19.92	20.16	19.20	19.63	1,294,100	-0.55(-2.71%)
Oct 21, 2008	20.07	20.69	20.07	20.18	823,005	-0.03(-0.16%)
Oct 20, 2008	19.84	20.49	19.73	20.21	974,485	+0.48(+2.44%)
Oct 17, 2008	20.05	20.47	19.59	19.73	1,327,149	-0.45(-2.24%)
Oct 16, 2008	20.59	20.59	19.15	20.19	1,724,309	-0.55(-2.66%)
Oct 15, 2008	21.16	21.22	20.51	20.74	1,551,882	-0.82(-3.79%)
Oct 14, 2008	21.99	22.52	21.00	21.55	2,512,846	-0.12(-0.54%)
Oct 13, 2008	19.63	21.68	19.60	21.67	1,834,300	+2.50(+13.03%)
Oct 10, 2008	18.68	20.08	17.80	19.17	2,867,895	-0.98(-4.84%)
Oct 09, 2008	21.26	21.81	20.08	20.15	2,038,843	-0.99(-4.66%)
Oct 08, 2008	21.30	22.04	21.03	21.13	2,564,538	-0.81(-3.68%)
Oct 07, 2008	22.42	22.85	21.86	21.94	2,179,789	-0.92(-4.04%)
Oct 06, 2008	23.78	23.78	22.48	22.87	2,322,745	-1.18(-4.90%)
Oct 03, 2008	24.73	25.09	23.98	24.04	0	-0.54(-2.20%)
Oct 02, 2008	24.56	24.72	24.17	24.58	1,815,273	-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.