Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	22.33	23.52	22.20	23.21	10,055,922	+0.66(+2.92%)
Dec 30, 2008	21.84	22.70	21.71	22.56	9,400,886	+0.78(+3.58%)
Dec 29, 2008	21.69	21.92	21.31	21.78	14,334,079	+0.10(+0.47%)
Dec 26, 2008	21.95	22.13	21.59	21.68	6,286,839	-0.07(-0.34%)
Dec 24, 2008	21.79	22.23	21.66	21.75	5,518,447	+0.27(+1.25%)
Dec 23, 2008	22.00	22.46	21.47	21.48	11,607,723	-0.56(-2.53%)
Dec 22, 2008	23.39	23.40	21.92	22.04	16,427,831	-1.10(-4.76%)
Dec 19, 2008	24.07	24.51	23.03	23.14	18,897,578	-0.67(-2.82%)
Dec 18, 2008	24.12	24.57	23.69	23.81	20,453,158	-0.21(-0.87%)
Dec 17, 2008	23.95	24.53	23.65	24.02	16,002,482	-0.28(-1.13%)
Dec 16, 2008	23.61	24.43	23.29	24.30	14,790,442	+0.97(+4.18%)
Dec 15, 2008	24.17	24.35	22.76	23.32	16,268,878	-0.77(-3.21%)
Dec 12, 2008	24.51	25.07	23.56	24.10	29,376,148	-1.15(-4.55%)
Dec 11, 2008	25.90	26.51	24.92	25.25	29,356,914	-0.87(-3.35%)
Dec 10, 2008	25.86	26.31	24.75	26.12	21,235,868	+0.58(+2.29%)
Dec 09, 2008	25.28	27.01	25.11	25.53	28,396,822	-0.23(-0.89%)
Dec 08, 2008	23.75	26.19	23.63	25.76	31,528,938	+2.26(+9.61%)
Dec 05, 2008	22.57	23.69	21.11	23.50	20,572,138	+0.62(+2.70%)
Dec 04, 2008	22.45	24.05	22.23	22.89	23,445,798	-0.30(-1.28%)
Dec 03, 2008	22.01	23.33	20.40	23.18	27,591,874	+1.98(+9.36%)
Dec 02, 2008	20.17	21.21	19.25	21.20	21,753,010	+1.34(+6.74%)
Dec 01, 2008	22.37	22.43	19.74	19.86	21,206,218	-2.84(-12.50%)
Nov 28, 2008	23.53	23.75	22.42	22.70	7,798,905	-0.92(-3.90%)
Nov 26, 2008	20.90	23.71	20.90	23.62	22,102,794	+2.10(+9.75%)
Nov 25, 2008	21.29	21.70	20.51	21.52	24,044,026	+1.06(+5.16%)
Nov 24, 2008	18.99	21.48	18.43	20.47	29,089,250	+1.59(+8.40%)
Nov 21, 2008	19.25	19.37	17.55	18.88	33,050,322	+0.05(+0.29%)
Nov 20, 2008	18.43	20.21	17.80	18.82	37,793,720	+0.70(+3.86%)
Nov 19, 2008	20.03	20.40	17.21	18.13	59,155,324	-2.08(-10.31%)
Nov 18, 2008	21.21	21.92	19.92	20.21	30,227,704	-1.09(-5.11%)
Nov 17, 2008	21.68	23.36	21.27	21.30	27,824,978	-0.91(-4.09%)
Nov 14, 2008	23.00	24.40	21.86	22.21	17,564,902	-1.55(-6.51%)
Nov 13, 2008	22.57	23.79	20.86	23.75	20,038,184	+1.38(+6.16%)
Nov 12, 2008	23.48	23.79	22.30	22.37	15,209,291	-1.73(-7.17%)
Nov 11, 2008	24.00	24.74	23.21	24.10	10,881,874	-0.30(-1.21%)
Nov 10, 2008	24.74	25.49	24.08	24.40	10,546,103	-0.15(-0.63%)
Nov 07, 2008	24.04	24.81	23.22	24.55	13,085,624	+0.71(+2.96%)
Nov 06, 2008	24.95	26.29	23.54	23.85	25,267,134	-1.53(-6.04%)
Nov 05, 2008	27.41	27.78	25.23	25.38	16,542,068	-2.42(-8.71%)
Nov 04, 2008	27.14	28.38	26.89	27.80	18,203,052	+1.36(+5.16%)
Nov 03, 2008	26.96	27.32	26.33	26.44	9,378,992	-0.54(-1.99%)
Oct 31, 2008	25.52	27.38	25.43	26.97	22,437,774	+1.16(+4.51%)
Oct 30, 2008	27.83	28.20	25.46	25.81	26,395,822	-1.57(-5.72%)
Oct 29, 2008	25.61	29.41	24.54	27.38	45,385,480	+1.49(+5.74%)
Oct 28, 2008	23.56	26.07	22.57	25.89	35,981,348	+3.91(+17.80%)
Oct 27, 2008	21.78	23.45	21.53	21.98	15,865,644	-0.15(-0.70%)
Oct 24, 2008	20.47	22.69	20.47	22.13	19,342,130	-0.68(-2.98%)
Oct 23, 2008	22.50	22.89	21.41	22.81	24,402,166	+0.35(+1.56%)
Oct 22, 2008	25.07	25.07	21.78	22.46	27,233,006	-2.88(-11.38%)
Oct 21, 2008	25.16	26.37	25.16	25.35	13,088,646	-0.25(-0.97%)
Oct 20, 2008	26.80	26.85	24.89	25.59	19,728,786	-0.87(-3.30%)
Oct 17, 2008	24.83	26.79	24.56	26.47	23,391,036	+0.98(+3.85%)
Oct 16, 2008	24.74	25.70	22.83	25.49	34,055,664	+1.47(+6.13%)
Oct 15, 2008	26.21	26.25	23.77	24.01	22,239,228	-2.73(-10.21%)
Oct 14, 2008	28.43	28.69	26.13	26.74	21,538,712	-0.69(-2.52%)
Oct 13, 2008	26.53	27.46	25.21	27.44	22,721,206	+2.56(+10.30%)
Oct 10, 2008	23.88	26.05	23.53	24.88	39,068,420	-0.36(-1.41%)
Oct 09, 2008	28.34	28.47	24.89	25.23	26,668,988	-2.53(-9.13%)
Oct 08, 2008	25.29	28.76	25.14	27.77	45,164,380	+0.97(+3.61%)
Oct 07, 2008	29.14	29.24	26.77	26.80	37,178,600	-1.67(-5.88%)
Oct 06, 2008	28.57	29.06	25.78	28.47	35,368,488	-0.88(-3.00%)
Oct 03, 2008	30.76	30.76	29.25	29.35	0	-0.70(-2.33%)
Oct 02, 2008	31.49	32.01	29.92	30.05	21,864,990	-1.71(-5.38%)

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.