Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	21.30	22.08	20.99	21.91	1,508,622	+0.63(+2.96%)
Dec 30, 2008	20.00	21.38	19.76	21.28	1,679,939	+1.37(+6.88%)
Dec 29, 2008	19.93	20.06	19.00	19.91	1,097,251	-0.09(-0.45%)
Dec 26, 2008	20.82	20.82	19.45	20.00	721,664	-0.05(-0.25%)
Dec 24, 2008	19.90	20.05	19.13	20.05	738,860	+0.69(+3.56%)
Dec 23, 2008	20.67	20.89	19.15	19.36	1,891,902	-1.00(-4.91%)
Dec 22, 2008	21.45	21.53	19.83	20.36	2,148,748	-1.05(-4.90%)
Dec 19, 2008	21.43	21.90	20.85	21.41	3,175,657	+0.21(+0.99%)
Dec 18, 2008	21.00	21.43	20.60	21.20	3,770,243	+0.34(+1.63%)
Dec 17, 2008	20.72	21.43	20.40	20.86	3,430,130	-0.54(-2.52%)
Dec 16, 2008	19.64	21.73	19.24	21.40	3,912,415	+2.24(+11.69%)
Dec 15, 2008	19.89	19.99	18.77	19.16	2,524,181	-0.76(-3.82%)
Dec 12, 2008	18.66	20.35	18.49	19.92	6,045,237	+1.75(+9.63%)
Dec 11, 2008	19.88	20.37	17.87	18.17	3,769,877	-1.74(-8.74%)
Dec 10, 2008	18.70	20.00	18.25	19.91	4,367,822	+1.36(+7.33%)
Dec 09, 2008	19.72	19.93	18.36	18.55	3,826,218	-0.77(-3.99%)
Dec 08, 2008	18.88	19.75	18.34	19.32	4,422,525	+1.17(+6.45%)
Dec 05, 2008	16.19	18.15	15.38	18.15	4,606,857	+1.70(+10.33%)
Dec 04, 2008	16.43	18.03	16.06	16.45	3,533,132	-0.43(-2.55%)
Dec 03, 2008	15.80	17.07	15.50	16.88	3,758,698	-0.12(-0.71%)
Dec 02, 2008	15.55	17.25	15.00	17.00	5,881,738	+2.08(+13.94%)
Dec 01, 2008	17.38	17.42	14.91	14.92	3,661,866	-3.10(-17.20%)
Nov 28, 2008	17.47	18.12	17.05	18.02	1,243,299	+0.52(+2.97%)
Nov 26, 2008	15.79	18.34	15.22	17.50	4,814,790	+1.37(+8.49%)
Nov 25, 2008	15.40	16.49	14.89	16.13	7,349,595	-0.41(-2.48%)
Nov 24, 2008	14.89	16.57	14.05	16.54	4,541,065	+2.51(+17.89%)
Nov 21, 2008	13.87	14.21	11.94	14.03	6,480,164	+1.03(+7.92%)
Nov 20, 2008	13.82	14.84	12.60	13.00	7,941,889	-1.00(-7.14%)
Nov 19, 2008	16.18	16.18	13.81	14.00	6,486,244	-2.20(-13.58%)
Nov 18, 2008	15.42	16.20	14.48	16.20	5,091,242	+0.84(+5.47%)
Nov 17, 2008	15.49	16.37	14.83	15.36	3,280,541	-0.29(-1.85%)
Nov 14, 2008	17.21	18.28	15.49	15.65	0	-2.27(-12.67%)
Nov 13, 2008	16.00	18.02	14.57	17.92	6,251,013	+2.14(+13.56%)
Nov 12, 2008	17.46	18.07	15.60	15.78	4,591,892	-2.87(-15.39%)
Nov 11, 2008	16.90	19.05	16.43	18.65	6,284,295	+1.26(+7.25%)
Nov 10, 2008	18.53	18.61	15.89	17.39	3,379,433	-0.78(-4.29%)
Nov 07, 2008	19.31	19.47	17.42	18.17	3,120,182	-0.94(-4.92%)
Nov 06, 2008	18.90	20.43	18.55	19.11	3,790,828	-0.34(-1.75%)
Nov 05, 2008	20.36	21.16	19.35	19.45	2,913,928	-1.42(-6.80%)
Nov 04, 2008	21.76	22.03	20.23	20.87	4,253,115	+0.17(+0.82%)
Nov 03, 2008	22.66	23.00	20.20	20.70	3,100,958	-1.49(-6.71%)
Oct 31, 2008	20.58	22.58	19.89	22.19	3,933,529	+1.43(+6.89%)
Oct 30, 2008	18.61	21.98	17.05	20.76	6,661,868	+3.84(+22.70%)
Oct 29, 2008	14.02	18.80	14.02	16.92	11,091,975	+3.94(+30.35%)
Oct 28, 2008	14.42	16.05	11.09	12.98	8,431,910	-0.92(-6.62%)
Oct 27, 2008	15.59	16.03	13.59	13.90	4,082,275	-1.88(-11.91%)
Oct 24, 2008	13.69	16.36	13.18	15.78	3,843,562	+0.12(+0.77%)
Oct 23, 2008	17.49	17.68	13.71	15.66	7,305,090	-1.87(-10.67%)
Oct 22, 2008	20.11	20.85	16.90	17.53	3,590,387	-3.26(-15.68%)
Oct 21, 2008	22.50	22.90	20.59	20.79	2,311,369	-1.85(-8.17%)
Oct 20, 2008	22.29	22.80	21.79	22.64	2,228,427	+0.68(+3.10%)
Oct 17, 2008	20.76	23.27	19.04	21.96	2,724,396	+0.72(+3.39%)
Oct 16, 2008	21.63	21.63	19.12	21.24	4,606,269	+0.83(+4.07%)
Oct 15, 2008	22.60	23.44	20.24	20.41	2,804,182	-3.63(-15.10%)
Oct 14, 2008	24.17	25.50	22.85	24.04	4,396,863	+0.71(+3.04%)
Oct 13, 2008	22.71	23.33	19.54	23.33	4,253,187	+4.21(+22.02%)
Oct 10, 2008	18.23	20.16	15.00	19.12	0	+0.12(+0.63%)
Oct 09, 2008	25.33	26.40	17.88	19.00	5,840,278	-6.25(-24.75%)
Oct 08, 2008	27.65	29.92	23.72	25.25	4,199,900	-3.76(-12.96%)
Oct 07, 2008	34.19	34.68	29.01	29.01	2,752,606	-5.09(-14.93%)
Oct 06, 2008	32.55	36.70	29.47	34.10	2,567,347	+0.10(+0.29%)
Oct 03, 2008	34.83	37.22	32.68	34.00	0	-0.17(-0.50%)
Oct 02, 2008	35.51	35.94	33.57	34.17	2,096,621	-1.73(-4.82%)

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.