Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.69	15.74	14.94	15.09	32,400,476	-0.46(-2.96%)
Dec 30, 2008	15.43	15.66	15.07	15.55	32,653,932	+0.23(+1.50%)
Dec 29, 2008	16.88	17.00	14.93	15.32	82,707,568	-4.02(-20.79%)
Dec 26, 2008	19.46	19.70	19.20	19.34	5,502,127	+0.23(+1.20%)
Dec 24, 2008	19.45	19.79	19.05	19.11	4,558,743	-0.19(-0.98%)
Dec 23, 2008	19.92	20.03	19.25	19.30	7,155,973	-0.35(-1.78%)
Dec 22, 2008	20.47	20.47	19.25	19.65	8,586,922	-0.43(-2.14%)
Dec 19, 2008	20.21	20.40	19.81	20.08	14,734,166	+0.04(+0.20%)
Dec 18, 2008	21.20	21.20	19.90	20.04	10,043,283	-0.56(-2.72%)
Dec 17, 2008	20.50	21.12	20.30	20.60	11,753,310	-0.20(-0.96%)
Dec 16, 2008	20.12	20.87	19.86	20.80	12,185,278	+1.02(+5.16%)
Dec 15, 2008	19.92	20.09	19.51	19.78	11,823,349	+0.07(+0.36%)
Dec 12, 2008	18.83	19.85	18.50	19.71	0	+0.21(+1.08%)
Dec 11, 2008	19.53	19.87	19.20	19.50	13,140,783	-0.02(-0.10%)
Dec 10, 2008	19.41	19.56	18.97	19.52	14,929,575	+0.37(+1.93%)
Dec 09, 2008	19.90	20.18	19.00	19.15	15,085,138	-1.22(-5.99%)
Dec 08, 2008	19.73	20.66	19.55	20.37	18,280,508	+1.37(+7.21%)
Dec 05, 2008	18.04	19.09	17.46	19.00	13,048,931	+0.68(+3.71%)
Dec 04, 2008	18.30	19.06	18.05	18.32	12,572,304	-0.53(-2.81%)
Dec 03, 2008	18.26	19.29	17.94	18.85	16,131,256	+0.25(+1.34%)
Dec 02, 2008	18.08	18.65	18.00	18.60	14,452,092	+0.67(+3.74%)
Dec 01, 2008	18.73	18.93	17.75	17.93	21,596,104	-0.62(-3.34%)
Nov 28, 2008	18.85	18.97	18.44	18.55	6,480,813	-0.37(-1.96%)
Nov 26, 2008	17.90	19.02	17.65	18.92	13,655,472	+0.69(+3.78%)
Nov 25, 2008	18.92	18.99	17.62	18.23	17,885,294	-0.06(-0.33%)
Nov 24, 2008	18.07	18.73	17.48	18.29	18,855,252	+0.91(+5.24%)
Nov 21, 2008	17.52	17.52	16.41	17.38	23,957,432	+0.76(+4.57%)
Nov 20, 2008	19.19	19.19	16.58	16.62	23,561,748	-2.54(-13.26%)
Nov 19, 2008	20.24	20.75	19.06	19.16	18,294,632	-1.69(-8.11%)
Nov 18, 2008	20.90	21.12	20.25	20.85	13,835,167	+0.19(+0.92%)
Nov 17, 2008	20.97	21.34	20.56	20.66	13,827,383	-0.49(-2.32%)
Nov 14, 2008	22.07	22.28	21.05	21.15	0	-1.09(-4.90%)
Nov 13, 2008	21.50	22.28	20.67	22.24	17,810,770	+1.00(+4.71%)
Nov 12, 2008	22.53	22.65	21.15	21.24	16,435,147	-1.56(-6.84%)
Nov 11, 2008	23.38	23.93	22.51	22.80	12,594,804	-0.96(-4.04%)
Nov 10, 2008	24.68	24.89	23.36	23.76	9,552,747	-0.47(-1.94%)
Nov 07, 2008	24.72	24.73	23.77	24.23	12,726,861	-0.25(-1.02%)
Nov 06, 2008	25.50	25.88	24.30	24.48	11,801,745	-1.08(-4.23%)
Nov 05, 2008	26.86	26.86	25.40	25.56	8,381,053	-1.53(-5.65%)
Nov 04, 2008	26.85	27.28	26.46	27.09	8,460,735	+0.81(+3.08%)
Nov 03, 2008	26.61	26.84	25.94	26.28	6,870,476	-0.40(-1.50%)
Oct 31, 2008	25.78	27.17	25.45	26.68	10,993,392	+0.72(+2.77%)
Oct 30, 2008	26.34	26.36	25.14	25.96	10,968,289	+0.88(+3.51%)
Oct 29, 2008	24.86	26.19	24.43	25.08	15,837,127	-0.04(-0.16%)
Oct 28, 2008	23.90	25.37	22.50	25.12	16,115,508	+2.31(+10.13%)
Oct 27, 2008	24.49	24.74	22.80	22.81	13,648,363	-1.05(-4.40%)
Oct 24, 2008	23.00	24.50	22.91	23.86	15,601,010	-0.57(-2.33%)
Oct 23, 2008	24.43	24.70	23.09	24.43	26,591,044	+2.32(+10.49%)
Oct 22, 2008	23.43	23.79	21.72	22.11	15,104,210	-1.80(-7.53%)
Oct 21, 2008	25.04	25.13	23.80	23.91	12,865,881	-1.60(-6.27%)
Oct 20, 2008	24.26	26.46	24.02	25.51	11,467,262	+1.55(+6.47%)
Oct 17, 2008	24.29	24.77	23.28	23.96	13,931,684	-0.31(-1.28%)
Oct 16, 2008	22.94	24.43	22.00	24.27	19,145,204	+1.96(+8.79%)
Oct 15, 2008	25.46	26.04	22.30	22.31	16,699,856	-3.65(-14.06%)
Oct 14, 2008	27.37	27.90	25.27	25.96	15,992,381	-0.13(-0.50%)
Oct 13, 2008	26.06	26.37	24.80	26.09	15,482,323	+1.69(+6.93%)
Oct 10, 2008	24.55	26.17	23.50	24.40	22,451,336	-1.39(-5.39%)
Oct 09, 2008	28.02	28.82	25.79	25.79	12,872,908	-2.04(-7.33%)
Oct 08, 2008	27.53	29.55	27.30	27.83	16,842,548	-0.42(-1.49%)
Oct 07, 2008	29.67	29.97	28.24	28.25	16,903,688	-1.07(-3.65%)
Oct 06, 2008	29.28	29.76	28.00	29.32	15,799,018	-0.57(-1.91%)
Oct 03, 2008	30.77	31.20	29.59	29.89	0	-0.48(-1.58%)
Oct 02, 2008	31.15	31.63	30.27	30.37	12,530,195	-1.36(-4.29%)

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.