Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	14.88	15.41	14.83	15.30	671,860	+0.37(+2.48%)
Dec 30, 2008	14.16	14.96	14.10	14.93	606,157	+0.96(+6.87%)
Dec 29, 2008	14.09	14.19	13.69	13.97	428,307	-0.02(-0.14%)
Dec 26, 2008	14.07	14.15	13.88	13.99	264,569	+0.01(+0.07%)
Dec 24, 2008	13.74	14.12	13.74	13.98	137,543	+0.18(+1.30%)
Dec 23, 2008	14.28	14.58	13.73	13.80	452,881	-0.52(-3.63%)
Dec 22, 2008	14.69	14.69	13.88	14.32	659,098	-0.42(-2.85%)
Dec 19, 2008	14.48	14.92	14.17	14.74	896,252	+0.29(+2.01%)
Dec 18, 2008	14.65	14.65	14.04	14.45	968,922	-0.08(-0.55%)
Dec 17, 2008	14.75	15.00	14.32	14.53	873,659	-0.50(-3.33%)
Dec 16, 2008	14.85	15.10	13.42	15.03	1,317,310	-0.60(-3.84%)
Dec 15, 2008	16.98	17.04	15.14	15.63	1,106,453	-1.35(-7.95%)
Dec 12, 2008	16.19	17.34	15.99	16.98	0	+0.12(+0.71%)
Dec 11, 2008	17.60	18.50	16.70	16.86	1,632,111	-3.71(-18.04%)
Dec 10, 2008	20.19	20.87	19.98	20.57	515,309	+0.68(+3.42%)
Dec 09, 2008	19.72	20.52	19.43	19.89	841,273	+0.06(+0.30%)
Dec 08, 2008	19.67	20.38	19.06	19.83	768,680	+0.63(+3.28%)
Dec 05, 2008	18.31	19.23	17.28	19.20	553,434	+0.74(+4.01%)
Dec 04, 2008	18.38	19.12	17.96	18.46	377,936	-0.34(-1.81%)
Dec 03, 2008	18.29	19.42	18.01	18.80	582,354	-0.14(-0.74%)
Dec 02, 2008	17.95	18.96	17.83	18.94	457,772	+1.30(+7.37%)
Dec 01, 2008	20.40	20.40	17.61	17.64	718,175	-3.05(-14.74%)
Nov 28, 2008	20.06	20.72	19.90	20.69	117,287	+0.45(+2.22%)
Nov 26, 2008	19.15	20.43	18.82	20.24	543,040	+0.72(+3.69%)
Nov 25, 2008	19.84	19.85	18.55	19.52	596,722	+0.00(+0.00%)
Nov 24, 2008	18.06	19.89	17.79	19.52	523,248	+1.63(+9.11%)
Nov 21, 2008	17.19	18.01	16.72	17.89	1,105,856	+0.60(+3.47%)
Nov 20, 2008	18.83	19.54	17.25	17.29	827,655	-1.82(-9.52%)
Nov 19, 2008	20.90	21.53	19.08	19.11	456,831	-1.79(-8.56%)
Nov 18, 2008	21.05	21.45	20.10	20.90	381,182	-0.09(-0.43%)
Nov 17, 2008	21.21	21.97	20.98	20.99	428,597	-0.39(-1.82%)
Nov 14, 2008	22.28	22.67	21.28	21.38	0	-1.29(-5.69%)
Nov 13, 2008	21.16	22.67	20.00	22.67	773,128	+1.63(+7.75%)
Nov 12, 2008	22.52	22.52	20.97	21.04	485,949	-1.88(-8.20%)
Nov 11, 2008	23.74	23.98	22.36	22.92	395,805	-1.06(-4.42%)
Nov 10, 2008	25.38	25.61	23.47	23.98	382,056	-0.88(-3.54%)
Nov 07, 2008	24.42	25.07	24.18	24.86	422,505	+0.62(+2.56%)
Nov 06, 2008	25.48	25.87	24.24	24.24	443,189	-1.36(-5.31%)
Nov 05, 2008	26.40	27.16	25.49	25.60	357,342	-1.11(-4.16%)
Nov 04, 2008	27.28	27.59	26.34	26.71	489,756	-0.13(-0.48%)
Nov 03, 2008	26.28	27.30	26.04	26.84	390,590	+0.39(+1.47%)
Oct 31, 2008	25.09	26.79	25.09	26.45	0	+1.10(+4.34%)
Oct 30, 2008	26.60	26.60	23.52	25.35	655,268	+0.59(+2.38%)
Oct 29, 2008	24.40	25.35	23.90	24.76	595,349	+0.21(+0.86%)
Oct 28, 2008	22.11	24.55	21.38	24.55	561,964	+2.78(+12.77%)
Oct 27, 2008	22.44	23.33	21.76	21.77	363,729	-1.19(-5.18%)
Oct 24, 2008	22.40	23.55	22.09	22.96	717,219	-0.78(-3.29%)
Oct 23, 2008	23.68	24.63	22.56	23.74	1,074,851	+0.29(+1.24%)
Oct 22, 2008	24.21	24.34	22.95	23.45	940,055	-1.35(-5.44%)
Oct 21, 2008	25.08	25.88	24.75	24.80	738,006	-0.61(-2.40%)
Oct 20, 2008	24.47	25.81	24.43	25.41	615,755	+1.12(+4.61%)
Oct 17, 2008	23.35	25.74	23.05	24.29	0	+0.27(+1.12%)
Oct 16, 2008	23.20	24.92	21.98	24.02	1,743,289	+0.82(+3.53%)
Oct 15, 2008	25.55	25.77	23.00	23.20	728,699	-2.90(-11.11%)
Oct 14, 2008	26.81	27.38	25.33	26.10	779,502	+0.03(+0.12%)
Oct 13, 2008	24.15	26.07	23.97	26.07	942,210	+2.78(+11.94%)
Oct 10, 2008	22.67	24.49	21.71	23.29	1,259,389	-0.55(-2.31%)
Oct 09, 2008	26.23	26.94	23.77	23.84	905,363	-2.41(-9.18%)
Oct 08, 2008	26.64	27.73	25.89	26.25	1,142,539	-0.76(-2.81%)
Oct 07, 2008	29.65	30.01	27.01	27.01	1,137,968	-2.35(-8.00%)
Oct 06, 2008	29.11	29.75	27.64	29.36	833,691	-1.00(-3.29%)
Oct 03, 2008	31.47	31.96	30.15	30.36	0	-0.67(-2.16%)
Oct 02, 2008	31.60	31.99	30.68	31.03	699,252	-0.72(-2.27%)

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.