Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.27	26.29	24.85	26.11	1,478,695	+0.44(+1.73%)
Dec 30, 2008	24.35	25.71	24.35	25.67	1,687,165	+1.35(+5.55%)
Dec 29, 2008	24.68	24.95	23.95	24.32	1,454,926	-0.42(-1.68%)
Dec 26, 2008	24.50	24.87	24.21	24.73	1,004,909	+0.38(+1.56%)
Dec 24, 2008	24.92	24.92	24.16	24.35	585,098	-0.46(-1.86%)
Dec 23, 2008	24.85	25.32	24.43	24.82	2,067,959	+0.13(+0.52%)
Dec 22, 2008	26.29	26.34	24.22	24.69	1,955,688	-1.17(-4.54%)
Dec 19, 2008	26.13	26.44	25.39	25.86	3,076,319	+0.55(+2.15%)
Dec 18, 2008	26.84	26.99	25.07	25.31	2,231,755	-0.98(-3.73%)
Dec 17, 2008	26.88	27.13	25.90	26.29	1,845,811	-0.62(-2.30%)
Dec 16, 2008	25.11	26.91	25.03	26.91	3,016,313	+2.16(+8.74%)
Dec 15, 2008	25.23	25.91	24.31	24.75	2,118,614	-0.59(-2.33%)
Dec 12, 2008	24.26	25.42	23.78	25.34	2,162,035	+0.34(+1.37%)
Dec 11, 2008	25.67	26.77	24.82	25.00	2,154,642	-0.88(-3.39%)
Dec 10, 2008	25.03	26.34	24.67	25.88	2,411,858	+1.08(+4.36%)
Dec 09, 2008	24.95	26.12	24.59	24.80	3,597,808	-1.13(-4.35%)
Dec 08, 2008	24.66	26.31	24.66	25.92	3,900,725	+1.91(+7.97%)
Dec 05, 2008	22.95	24.18	21.93	24.01	3,375,923	+0.81(+3.51%)
Dec 04, 2008	23.82	24.69	22.72	23.20	2,376,378	-1.37(-5.57%)
Dec 03, 2008	23.51	24.83	22.23	24.57	2,671,308	+1.00(+4.24%)
Dec 02, 2008	22.92	23.89	22.31	23.57	3,647,661	+1.87(+8.60%)
Dec 01, 2008	24.32	24.72	21.57	21.70	3,203,913	-3.61(-14.28%)
Nov 28, 2008	25.23	25.38	24.27	25.31	1,353,067	+0.04(+0.15%)
Nov 26, 2008	22.42	25.46	22.42	25.28	2,695,484	+1.67(+7.09%)
Nov 25, 2008	23.70	24.17	22.30	23.60	3,269,205	-0.04(-0.16%)
Nov 24, 2008	21.54	23.70	20.64	23.64	4,741,255	+2.99(+14.50%)
Nov 21, 2008	19.06	20.75	18.30	20.65	5,623,089	+2.10(+11.31%)
Nov 20, 2008	21.26	21.46	17.92	18.55	6,370,035	-3.36(-15.32%)
Nov 19, 2008	24.02	24.68	21.67	21.90	2,987,322	-2.29(-9.47%)
Nov 18, 2008	24.06	24.47	22.81	24.20	3,416,425	+0.18(+0.77%)
Nov 17, 2008	25.55	25.68	23.87	24.01	2,683,537	-1.81(-7.02%)
Nov 14, 2008	25.97	27.37	24.95	25.82	0	-1.12(-4.15%)
Nov 13, 2008	24.74	27.01	23.44	26.94	3,834,363	+2.41(+9.83%)
Nov 12, 2008	25.91	26.55	24.39	24.53	3,147,551	-1.93(-7.30%)
Nov 11, 2008	26.77	27.22	26.03	26.46	2,447,049	-0.65(-2.39%)
Nov 10, 2008	28.24	28.83	26.59	27.11	1,934,889	-0.79(-2.85%)
Nov 07, 2008	26.90	28.07	26.90	27.90	2,080,278	+0.83(+3.07%)
Nov 06, 2008	29.41	30.26	26.93	27.07	3,401,025	-2.55(-8.61%)
Nov 05, 2008	29.63	30.98	29.02	29.62	3,231,813	-1.34(-4.33%)
Nov 04, 2008	31.38	31.66	30.21	30.96	2,835,629	+0.32(+1.06%)
Nov 03, 2008	30.44	31.54	29.58	30.64	2,579,507	-0.05(-0.15%)
Oct 31, 2008	29.49	31.45	28.98	30.68	2,919,951	+0.90(+3.01%)
Oct 30, 2008	27.28	30.00	27.02	29.79	2,226,480	+3.22(+12.10%)
Oct 29, 2008	27.56	30.04	26.21	26.57	5,190,266	-0.29(-1.07%)
Oct 28, 2008	24.20	26.86	22.79	26.86	4,772,563	+3.15(+13.29%)
Oct 27, 2008	27.29	27.29	23.71	23.71	5,454,008	-5.23(-18.08%)
Oct 24, 2008	25.89	28.94	25.89	28.94	2,205,657	-0.49(-1.66%)
Oct 23, 2008	27.85	29.94	26.65	29.43	3,310,024	+1.65(+5.96%)
Oct 22, 2008	29.99	29.99	26.86	27.77	2,285,151	-2.74(-8.97%)
Oct 21, 2008	31.65	31.96	30.21	30.51	1,752,022	-1.46(-4.57%)
Oct 20, 2008	29.21	32.13	28.82	31.97	1,763,805	+2.94(+10.12%)
Oct 17, 2008	29.56	31.18	27.62	29.03	3,420,252	-1.09(-3.62%)
Oct 16, 2008	28.26	30.14	26.83	30.12	4,013,335	+2.12(+7.56%)
Oct 15, 2008	30.68	30.95	27.73	28.00	4,618,052	-3.30(-10.54%)
Oct 14, 2008	31.13	32.12	30.00	31.30	5,307,933	+1.48(+4.96%)
Oct 13, 2008	26.67	30.00	25.41	29.82	4,103,736	+5.70(+23.64%)
Oct 10, 2008	22.27	24.77	21.51	24.12	0	-0.43(-1.77%)
Oct 09, 2008	25.99	28.27	24.56	24.56	4,992,591	-0.65(-2.57%)
Oct 08, 2008	30.90	33.97	25.20	25.20	4,573,740	-5.36(-17.54%)
Oct 07, 2008	31.26	32.98	30.56	30.56	3,435,765	-1.30(-4.09%)
Oct 06, 2008	32.07	32.93	30.84	31.87	4,422,804	-1.24(-3.74%)
Oct 03, 2008	32.53	34.40	32.53	33.11	0	+0.90(+2.78%)
Oct 02, 2008	35.53	36.20	32.17	32.21	2,701,558	-3.33(-9.36%)

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.