Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	18.94	19.17	18.65	18.76	2,050,474	-0.08(-0.42%)
Dec 30, 2008	19.12	19.44	18.30	18.84	1,598,533	+0.18(+0.98%)
Dec 29, 2008	19.25	19.25	18.06	18.65	1,592,655	-0.14(-0.72%)
Dec 26, 2008	18.34	18.81	18.09	18.79	657,957	+0.46(+2.52%)
Dec 24, 2008	18.07	18.42	17.70	18.33	565,401	+0.25(+1.41%)
Dec 23, 2008	18.27	18.79	17.93	18.07	1,159,970	+0.02(+0.13%)
Dec 22, 2008	18.74	19.10	17.45	18.05	1,542,598	-0.64(-3.45%)
Dec 19, 2008	18.68	19.72	18.23	18.69	2,539,884	-0.07(-0.38%)
Dec 18, 2008	19.80	20.52	18.41	18.77	3,410,796	-0.83(-4.26%)
Dec 17, 2008	17.81	20.79	17.81	19.60	5,852,871	+1.65(+9.17%)
Dec 16, 2008	17.49	18.65	17.02	17.95	3,277,798	+0.88(+5.17%)
Dec 15, 2008	17.80	18.41	16.91	17.07	2,713,713	-1.08(-5.96%)
Dec 12, 2008	16.94	18.32	16.83	18.15	0	+0.82(+4.72%)
Dec 11, 2008	18.30	18.65	17.07	17.33	3,939,986	-1.21(-6.52%)
Dec 10, 2008	18.01	19.01	17.70	18.54	2,868,039	+0.68(+3.78%)
Dec 09, 2008	16.91	18.65	16.47	17.87	4,537,480	+0.72(+4.17%)
Dec 08, 2008	16.50	17.54	16.26	17.15	4,388,548	+1.09(+6.78%)
Dec 05, 2008	15.38	16.09	14.11	16.06	0	+0.68(+4.39%)
Dec 04, 2008	16.83	17.30	15.06	15.39	3,420,770	-1.65(-9.66%)
Dec 03, 2008	16.91	17.66	16.18	17.03	3,594,409	+0.15(+0.90%)
Dec 02, 2008	16.23	17.10	16.02	16.88	5,868,253	+0.90(+5.62%)
Dec 01, 2008	19.12	19.12	15.90	15.98	3,199,882	-3.59(-18.36%)
Nov 28, 2008	18.89	19.64	17.86	19.58	1,207,202	+0.58(+3.06%)
Nov 26, 2008	17.84	19.07	16.24	19.00	4,719,825	-0.33(-1.73%)
Nov 25, 2008	19.78	20.34	17.95	19.33	3,066,187	-0.09(-0.45%)
Nov 24, 2008	19.27	20.59	18.76	19.42	3,349,565	+0.41(+2.18%)
Nov 21, 2008	16.81	19.00	16.70	19.00	3,543,905	+2.64(+16.13%)
Nov 20, 2008	17.50	18.34	16.10	16.36	4,835,972	-2.31(-12.35%)
Nov 19, 2008	21.07	21.45	18.45	18.67	3,028,582	-2.31(-10.99%)
Nov 18, 2008	21.61	21.95	20.00	20.98	2,899,949	-0.57(-2.66%)
Nov 17, 2008	21.07	22.22	20.94	21.55	4,294,081	-0.40(-1.81%)
Nov 14, 2008	22.38	23.28	21.83	21.95	0	-0.87(-3.83%)
Nov 13, 2008	20.01	22.82	19.45	22.82	3,848,964	+3.18(+16.19%)
Nov 12, 2008	20.28	20.61	19.31	19.64	3,083,242	-1.26(-6.01%)
Nov 11, 2008	22.65	23.20	20.39	20.90	3,561,723	-2.15(-9.32%)
Nov 10, 2008	23.04	23.77	22.56	23.04	2,959,261	+0.73(+3.28%)
Nov 07, 2008	22.11	22.65	21.54	22.31	1,823,291	+0.44(+2.00%)
Nov 06, 2008	23.55	23.77	21.70	21.88	2,509,622	-1.81(-7.65%)
Nov 05, 2008	25.31	25.95	23.57	23.69	2,973,419	-1.66(-6.56%)
Nov 04, 2008	25.34	26.19	24.78	25.35	3,259,816	+1.21(+5.01%)
Nov 03, 2008	24.94	26.04	24.01	24.14	2,875,293	-0.92(-3.68%)
Oct 31, 2008	23.37	26.34	23.37	25.06	3,595,187	+1.25(+5.24%)
Oct 30, 2008	22.58	24.55	22.41	23.82	3,849,538	+1.60(+7.19%)
Oct 29, 2008	23.08	24.93	21.85	22.22	5,533,170	+0.89(+4.18%)
Oct 28, 2008	18.89	21.48	17.72	21.33	3,400,866	+2.83(+15.31%)
Oct 27, 2008	18.77	19.96	18.23	18.50	3,269,159	-0.60(-3.16%)
Oct 24, 2008	18.03	19.68	17.48	19.10	2,915,582	-0.68(-3.46%)
Oct 23, 2008	19.98	20.37	18.40	19.78	4,196,972	+0.07(+0.36%)
Oct 22, 2008	23.70	23.70	18.70	19.71	4,899,100	-4.85(-19.75%)
Oct 21, 2008	23.57	25.76	23.16	24.56	3,024,240	+0.99(+4.22%)
Oct 20, 2008	24.71	24.88	22.28	23.57	3,299,091	-0.79(-3.23%)
Oct 17, 2008	22.75	26.41	22.12	24.36	0	+0.71(+2.99%)
Oct 16, 2008	23.76	24.46	22.09	23.65	3,920,750	+0.24(+1.02%)
Oct 15, 2008	26.99	27.14	23.12	23.41	3,200,302	-4.21(-15.23%)
Oct 14, 2008	30.90	30.90	26.39	27.62	3,361,381	-2.29(-7.66%)
Oct 13, 2008	29.84	30.37	27.95	29.91	2,169,980	+1.55(+5.47%)
Oct 10, 2008	24.86	30.11	22.50	28.36	4,997,585	+2.12(+8.06%)
Oct 09, 2008	25.77	28.48	25.75	26.24	4,178,942	+0.22(+0.86%)
Oct 08, 2008	24.10	26.84	23.37	26.02	4,444,988	+1.00(+4.01%)
Oct 07, 2008	26.94	28.04	24.68	25.02	2,961,024	-1.30(-4.93%)
Oct 06, 2008	27.17	27.77	24.32	26.31	3,356,331	-2.01(-7.10%)
Oct 03, 2008	29.99	31.12	28.09	28.32	0	-1.11(-3.76%)
Oct 02, 2008	31.67	31.67	27.49	29.43	5,937,666	-3.41(-10.39%)

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.