Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.12	17.98	17.03	17.83	3,776,618	+0.73(+4.25%)
Dec 30, 2008	16.76	17.11	16.54	17.10	2,841,724	+0.40(+2.41%)
Dec 29, 2008	16.63	16.79	16.35	16.70	2,098,984	+0.08(+0.48%)
Dec 26, 2008	16.50	16.66	16.38	16.62	968,517	+0.10(+0.61%)
Dec 24, 2008	16.39	16.55	16.29	16.52	692,501	+0.18(+1.10%)
Dec 23, 2008	17.15	17.15	16.27	16.34	3,106,009	-0.50(-2.99%)
Dec 22, 2008	16.89	16.92	16.50	16.84	3,206,903	-0.06(-0.38%)
Dec 19, 2008	16.48	17.12	16.45	16.91	4,734,970	+0.55(+3.34%)
Dec 18, 2008	16.32	16.91	16.09	16.36	4,984,083	+0.06(+0.40%)
Dec 17, 2008	16.48	16.76	15.98	16.30	4,558,437	-0.55(-3.29%)
Dec 16, 2008	16.97	17.15	16.38	16.85	5,620,528	+0.05(+0.30%)
Dec 15, 2008	17.31	17.54	16.39	16.80	4,207,880	-0.34(-1.97%)
Dec 12, 2008	15.91	17.14	15.80	17.14	0	+0.90(+5.54%)
Dec 11, 2008	16.81	16.98	16.02	16.24	3,843,389	-0.90(-5.25%)
Dec 10, 2008	17.07	17.44	16.97	17.14	7,194,259	+0.06(+0.38%)
Dec 09, 2008	16.91	17.21	16.50	17.07	6,471,432	+0.17(+1.02%)
Dec 08, 2008	16.73	17.26	16.50	16.90	5,417,914	+0.65(+3.98%)
Dec 05, 2008	15.61	16.38	15.22	16.25	6,829,472	+0.70(+4.53%)
Dec 04, 2008	15.67	16.35	15.55	15.55	43,243,780	-0.29(-1.86%)
Dec 03, 2008	16.63	17.07	15.65	15.84	12,837,605	+0.04(+0.23%)
Dec 02, 2008	15.90	16.31	15.56	15.81	4,199,559	+0.07(+0.46%)
Dec 01, 2008	16.99	17.10	15.71	15.74	3,224,059	-1.52(-8.83%)
Nov 28, 2008	16.25	17.26	16.21	17.26	1,569,122	+1.03(+6.34%)
Nov 26, 2008	14.91	16.73	14.91	16.23	2,341,455	-0.56(-3.34%)
Nov 25, 2008	16.52	16.96	15.92	16.79	3,730,654	+0.37(+2.23%)
Nov 24, 2008	15.48	16.67	15.15	16.43	3,466,691	+1.23(+8.09%)
Nov 21, 2008	15.07	15.38	14.22	15.20	3,297,866	+0.42(+2.82%)
Nov 20, 2008	15.82	15.97	14.51	14.78	4,838,672	-1.24(-7.72%)
Nov 19, 2008	16.97	17.53	15.97	16.02	2,704,323	-0.99(-5.80%)
Nov 18, 2008	16.84	17.36	16.49	17.00	3,564,008	+0.19(+1.16%)
Nov 17, 2008	17.57	17.81	16.66	16.81	3,380,515	-0.96(-5.38%)
Nov 14, 2008	18.23	18.52	17.60	17.76	0	-0.76(-4.08%)
Nov 13, 2008	17.66	18.52	16.98	18.52	4,183,468	+0.91(+5.14%)
Nov 12, 2008	17.37	18.21	17.09	17.61	5,213,540	+0.00(+0.00%)
Nov 11, 2008	17.07	17.88	16.81	17.61	2,100,506	+0.24(+1.41%)
Nov 10, 2008	17.57	17.68	17.16	17.37	1,736,657	+0.14(+0.79%)
Nov 07, 2008	16.86	17.31	16.77	17.23	1,972,801	+0.47(+2.83%)
Nov 06, 2008	17.22	17.45	16.64	16.76	3,758,094	-0.58(-3.36%)
Nov 05, 2008	17.46	17.70	17.13	17.34	2,006,171	-0.28(-1.59%)
Nov 04, 2008	17.45	17.69	17.35	17.62	1,463,817	+0.41(+2.38%)
Nov 03, 2008	17.20	17.55	17.03	17.21	2,452,963	+0.17(+0.97%)
Oct 31, 2008	17.09	17.37	16.18	17.04	3,429,159	+0.02(+0.13%)
Oct 30, 2008	15.35	17.02	15.15	17.02	3,819,705	+2.43(+16.66%)
Oct 29, 2008	14.04	15.23	13.98	14.59	3,257,062	+0.53(+3.73%)
Oct 28, 2008	13.41	14.07	13.12	14.07	3,045,970	+0.81(+6.13%)
Oct 27, 2008	14.18	14.18	13.23	13.25	2,933,092	-1.03(-7.20%)
Oct 24, 2008	13.66	14.57	13.65	14.28	2,719,418	-0.58(-3.87%)
Oct 23, 2008	15.52	15.85	14.27	14.86	2,726,467	-0.56(-3.64%)
Oct 22, 2008	16.17	16.37	14.95	15.42	3,464,939	-0.99(-6.05%)
Oct 21, 2008	17.00	17.15	16.31	16.41	2,948,011	-0.74(-4.32%)
Oct 20, 2008	16.15	17.21	16.15	17.15	3,468,525	+1.16(+7.24%)
Oct 17, 2008	15.47	16.81	15.35	15.99	2,759,344	+0.19(+1.18%)
Oct 16, 2008	15.63	15.84	14.78	15.81	3,659,809	+0.26(+1.67%)
Oct 15, 2008	16.87	17.04	15.55	15.55	2,226,732	-1.58(-9.24%)
Oct 14, 2008	18.14	18.48	16.68	17.13	4,263,501	-0.49(-2.78%)
Oct 13, 2008	16.72	17.89	16.00	17.62	4,677,475	+1.44(+8.89%)
Oct 10, 2008	16.03	16.96	14.38	16.18	3,379,165	-0.35(-2.09%)
Oct 09, 2008	17.45	18.04	16.24	16.53	1,807,062	-0.91(-5.24%)
Oct 08, 2008	17.84	18.58	16.66	17.44	4,317,997	-0.72(-3.96%)
Oct 07, 2008	19.83	19.83	18.05	18.16	2,392,731	-1.28(-6.59%)
Oct 06, 2008	19.94	19.94	18.62	19.44	2,502,970	-0.95(-4.66%)
Oct 03, 2008	20.43	21.04	20.32	20.39	0	+0.19(+0.96%)
Oct 02, 2008	21.14	21.14	19.96	20.19	2,909,060	-0.96(-4.52%)

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.