Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.54	15.75	15.54	15.68	4,285,961	+0.15(+0.97%)
Dec 30, 2008	15.36	15.54	15.36	15.53	4,676,215	+0.24(+1.59%)
Dec 29, 2008	15.32	15.34	15.11	15.28	3,022,284	-0.03(-0.21%)
Dec 26, 2008	15.40	15.40	15.25	15.32	4,004,999	+0.01(+0.09%)
Dec 24, 2008	15.25	15.34	15.22	15.30	1,188,845	+0.13(+0.87%)
Dec 23, 2008	15.32	15.42	15.11	15.17	9,072,426	-0.12(-0.82%)
Dec 22, 2008	15.36	15.36	15.09	15.30	6,607,319	+0.04(+0.26%)
Dec 19, 2008	15.59	15.67	15.25	15.26	14,049,175	-0.12(-0.81%)
Dec 18, 2008	15.46	15.61	15.23	15.38	10,932,253	+0.05(+0.34%)
Dec 17, 2008	15.24	15.47	15.21	15.33	9,945,453	-0.08(-0.51%)
Dec 16, 2008	15.10	15.46	15.06	15.41	13,032,120	+0.35(+2.34%)
Dec 15, 2008	15.18	15.18	14.89	15.06	7,282,974	-0.01(-0.09%)
Dec 12, 2008	14.78	15.14	14.73	15.07	10,132,186	+0.02(+0.13%)
Dec 11, 2008	14.98	15.34	14.98	15.05	11,526,671	-0.17(-1.11%)
Dec 10, 2008	15.32	15.32	15.02	15.22	11,460,729	-0.01(-0.04%)
Dec 09, 2008	15.43	15.49	15.06	15.23	15,940,657	-0.30(-1.93%)
Dec 08, 2008	15.94	15.94	15.36	15.53	13,260,337	+0.09(+0.59%)
Dec 05, 2008	14.91	15.55	14.72	15.43	12,421,464	+0.42(+2.82%)
Dec 04, 2008	15.19	15.34	14.86	15.01	11,961,072	-0.20(-1.28%)
Dec 03, 2008	14.87	15.26	14.63	15.21	12,882,604	+0.18(+1.21%)
Dec 02, 2008	14.95	15.12	14.63	15.02	12,692,337	+0.21(+1.45%)
Dec 01, 2008	15.36	15.41	14.75	14.81	11,179,854	-0.87(-5.53%)
Nov 28, 2008	15.28	15.68	15.28	15.68	3,431,217	+0.23(+1.52%)
Nov 26, 2008	15.06	15.45	14.91	15.44	15,645,507	+0.20(+1.28%)
Nov 25, 2008	15.72	15.72	14.98	15.25	12,241,786	+0.08(+0.56%)
Nov 24, 2008	15.19	15.56	14.86	15.16	11,566,885	+0.19(+1.26%)
Nov 21, 2008	14.35	14.97	13.94	14.97	25,212,900	+0.68(+4.79%)
Nov 20, 2008	14.80	15.17	14.14	14.29	18,394,672	-0.51(-3.48%)
Nov 19, 2008	15.21	15.50	14.76	14.80	9,839,079	-0.39(-2.57%)
Nov 18, 2008	15.58	15.58	14.82	15.19	10,704,446	+0.10(+0.69%)
Nov 17, 2008	15.19	15.45	14.95	15.09	7,138,028	-0.20(-1.32%)
Nov 14, 2008	15.54	15.84	15.23	15.29	9,373,681	-0.47(-2.98%)
Nov 13, 2008	15.05	15.76	14.68	15.76	12,021,112	+0.61(+4.00%)
Nov 12, 2008	15.33	15.38	14.98	15.15	9,623,127	-0.33(-2.14%)
Nov 11, 2008	15.71	15.78	15.37	15.49	6,999,543	-0.36(-2.26%)
Nov 10, 2008	16.11	16.11	15.58	15.84	4,606,831	+0.05(+0.29%)
Nov 07, 2008	15.63	15.83	15.55	15.80	7,191,353	+0.49(+3.23%)
Nov 06, 2008	15.89	16.05	15.30	15.30	10,443,009	-0.59(-3.73%)
Nov 05, 2008	16.49	16.49	15.85	15.90	7,723,638	-0.16(-1.01%)
Nov 04, 2008	16.42	16.52	16.06	16.06	7,365,642	+0.10(+0.61%)
Nov 03, 2008	16.01	16.13	15.88	15.96	11,582,633	+0.25(+1.62%)
Oct 31, 2008	16.12	16.24	15.64	15.71	19,757,860	-0.10(-0.62%)
Oct 30, 2008	15.53	15.94	15.51	15.81	10,662,704	+0.64(+4.21%)
Oct 29, 2008	15.77	16.05	15.14	15.17	10,844,582	-0.30(-1.94%)
Oct 28, 2008	14.85	15.79	14.47	15.47	7,218,625	+1.00(+6.89%)
Oct 27, 2008	14.43	15.01	14.41	14.47	7,461,550	-0.38(-2.54%)
Oct 24, 2008	14.49	15.09	14.49	14.85	12,272,587	-0.45(-2.94%)
Oct 23, 2008	15.30	15.53	14.63	15.30	13,740,653	+0.09(+0.60%)
Oct 22, 2008	15.96	15.96	14.97	15.21	10,789,553	-0.61(-3.83%)
Oct 21, 2008	16.20	16.20	15.76	15.81	6,337,677	-0.20(-1.22%)
Oct 20, 2008	16.16	16.20	15.63	16.01	8,483,615	+0.18(+1.11%)
Oct 17, 2008	15.53	16.05	15.21	15.83	9,490,438	+0.26(+1.67%)
Oct 16, 2008	15.69	15.69	14.46	15.57	18,328,510	+0.46(+3.06%)
Oct 15, 2008	15.92	15.92	14.84	15.11	11,961,845	-0.81(-5.11%)
Oct 14, 2008	17.09	17.09	15.59	15.92	24,245,732	-0.61(-3.70%)
Oct 13, 2008	16.62	16.62	15.48	16.54	9,704,920	+1.17(+7.58%)
Oct 10, 2008	14.81	15.80	14.09	15.37	22,653,580	+0.00(+0.00%)
Oct 09, 2008	16.39	16.56	15.22	15.37	20,248,744	-0.91(-5.56%)
Oct 08, 2008	15.83	16.82	15.83	16.27	12,804,128	-0.27(-1.61%)
Oct 07, 2008	17.79	17.79	16.51	16.54	9,702,818	-0.65(-3.79%)
Oct 06, 2008	17.28	17.60	16.61	17.19	14,424,147	-0.54(-3.05%)
Oct 03, 2008	18.59	18.72	17.71	17.73	0	-0.28(-1.55%)
Oct 02, 2008	18.14	18.14	17.80	18.01	7,887,007	-0.09(-0.50%)

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.