Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	23.31	24.10	23.00	23.69	1,067,004	+0.37(+1.59%)
Dec 30, 2008	22.01	23.32	21.85	23.32	827,068	+1.31(+5.95%)
Dec 29, 2008	22.14	22.50	21.87	22.01	768,468	-0.31(-1.39%)
Dec 26, 2008	21.57	22.38	21.51	22.32	450,384	+0.63(+2.90%)
Dec 24, 2008	21.61	22.08	21.50	21.69	329,683	-0.10(-0.46%)
Dec 23, 2008	22.25	22.70	21.16	21.79	914,340	-0.62(-2.77%)
Dec 22, 2008	24.52	24.53	22.10	22.41	1,220,517	-2.11(-8.61%)
Dec 19, 2008	24.50	24.67	23.62	24.52	960,499	+0.24(+0.99%)
Dec 18, 2008	24.66	25.25	23.78	24.28	876,003	-0.18(-0.74%)
Dec 17, 2008	23.98	25.47	23.33	24.46	1,069,101	+0.11(+0.45%)
Dec 16, 2008	24.59	24.59	23.60	24.35	974,459	+0.62(+2.61%)
Dec 15, 2008	24.61	24.61	23.10	23.73	1,043,812	-1.01(-4.08%)
Dec 12, 2008	23.02	24.74	23.00	24.74	1,136,693	+1.07(+4.52%)
Dec 11, 2008	24.34	24.75	23.35	23.67	1,740,255	-1.31(-5.24%)
Dec 10, 2008	23.51	25.20	22.95	24.98	2,225,142	+1.77(+7.63%)
Dec 09, 2008	22.60	24.88	22.20	23.21	2,767,084	+0.04(+0.17%)
Dec 08, 2008	24.13	24.13	22.58	23.17	2,119,774	-0.13(-0.56%)
Dec 05, 2008	21.23	23.90	20.44	23.30	1,970,424	+1.95(+9.13%)
Dec 04, 2008	21.25	22.80	20.58	21.35	1,738,503	-0.50(-2.29%)
Dec 03, 2008	20.82	22.05	18.26	21.85	2,509,211	+2.85(+15.00%)
Dec 02, 2008	18.48	19.32	17.50	19.00	1,586,705	+1.12(+6.26%)
Dec 01, 2008	19.00	19.30	17.80	17.88	1,801,423	-1.47(-7.60%)
Nov 28, 2008	19.09	19.65	18.75	19.35	840,033	+0.36(+1.90%)
Nov 26, 2008	19.08	20.00	18.75	18.99	3,232,978	-0.27(-1.40%)
Nov 25, 2008	20.04	20.73	19.13	19.26	1,946,835	-0.29(-1.48%)
Nov 24, 2008	19.66	19.96	19.09	19.55	1,839,307	+0.61(+3.22%)
Nov 21, 2008	19.01	19.93	17.25	18.94	2,597,932	-0.67(-3.42%)
Nov 20, 2008	19.50	21.47	19.23	19.61	1,862,972	-0.15(-0.76%)
Nov 19, 2008	21.00	21.25	19.50	19.76	1,881,965	-0.75(-3.66%)
Nov 18, 2008	20.14	20.75	19.50	20.51	1,570,756	+0.63(+3.17%)
Nov 17, 2008	20.11	21.30	19.70	19.88	1,639,578	-0.12(-0.60%)
Nov 14, 2008	22.47	22.47	20.00	20.00	3,541,076	-2.77(-12.17%)
Nov 13, 2008	22.01	23.01	20.05	22.77	4,044,518	+0.35(+1.56%)
Nov 12, 2008	23.00	24.10	22.20	22.42	2,785,775	-1.22(-5.16%)
Nov 11, 2008	24.85	25.79	23.44	23.64	1,643,393	-1.17(-4.72%)
Nov 10, 2008	27.50	27.50	24.42	24.81	1,958,957	-1.85(-6.94%)
Nov 07, 2008	26.52	27.22	25.90	26.66	2,300,525	+0.60(+2.30%)
Nov 06, 2008	26.78	27.42	25.92	26.06	2,204,838	-1.45(-5.27%)
Nov 05, 2008	29.55	29.55	27.49	27.51	3,207,441	-3.05(-9.98%)
Nov 04, 2008	31.68	32.20	29.34	30.56	3,691,301	-1.25(-3.93%)
Nov 03, 2008	30.79	32.75	29.20	31.81	2,787,547	+0.81(+2.61%)
Oct 31, 2008	30.95	31.50	29.08	31.00	2,626,358	-0.17(-0.55%)
Oct 30, 2008	29.87	31.80	28.62	31.17	3,555,873	+2.95(+10.45%)
Oct 29, 2008	26.80	29.20	26.71	28.22	3,436,159	+1.16(+4.29%)
Oct 28, 2008	24.30	27.14	23.67	27.06	2,967,050	+3.88(+16.74%)
Oct 27, 2008	21.88	24.50	21.11	23.18	2,409,995	+1.05(+4.74%)
Oct 24, 2008	18.38	23.21	18.30	22.13	3,290,681	+1.69(+8.27%)
Oct 23, 2008	20.29	20.74	19.17	20.44	2,818,283	+0.38(+1.89%)
Oct 22, 2008	21.50	21.55	19.12	20.06	7,833,739	+1.33(+7.10%)
Oct 21, 2008	19.92	20.99	18.65	18.73	2,153,392	-1.91(-9.25%)
Oct 20, 2008	21.59	21.86	19.30	20.64	1,806,588	-0.05(-0.24%)
Oct 17, 2008	20.03	21.67	19.39	20.69	1,545,897	+0.80(+4.02%)
Oct 16, 2008	20.00	20.75	18.55	19.89	1,390,115	-0.08(-0.40%)
Oct 15, 2008	20.87	21.30	19.56	19.97	1,882,219	-1.36(-6.38%)
Oct 14, 2008	24.65	25.49	21.30	21.33	1,652,132	-2.67(-11.13%)
Oct 13, 2008	23.49	24.43	22.10	24.00	1,505,846	+2.97(+14.12%)
Oct 10, 2008	19.01	22.38	18.74	21.03	3,404,373	+0.58(+2.84%)
Oct 09, 2008	21.40	21.50	19.42	20.45	1,615,725	+0.04(+0.20%)
Oct 08, 2008	19.98	21.96	18.50	20.41	3,507,090	-0.40(-1.92%)
Oct 07, 2008	21.76	23.64	20.31	20.81	2,642,823	-0.84(-3.88%)
Oct 06, 2008	20.98	21.98	20.57	21.65	2,897,620	-0.92(-4.08%)
Oct 03, 2008	25.00	25.00	22.57	22.57	2,945,494	-1.55(-6.43%)
Oct 02, 2008	25.09	25.80	24.07	24.12	1,976,490	-1.71(-6.62%)

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.