Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	13.99	14.60	13.95	14.44	12,361,431	+0.43(+3.06%)
Dec 30, 2008	13.88	14.12	13.78	14.02	15,124,688	+0.23(+1.69%)
Dec 29, 2008	13.98	14.09	13.63	13.78	10,317,497	-0.16(-1.17%)
Dec 26, 2008	14.08	14.13	13.72	13.95	5,907,168	-0.05(-0.33%)
Dec 24, 2008	14.02	14.13	13.95	13.99	5,386,124	+0.01(+0.06%)
Dec 23, 2008	14.55	14.67	13.89	13.98	13,171,243	-0.36(-2.50%)
Dec 22, 2008	15.05	15.18	14.13	14.34	13,813,618	-0.79(-5.20%)
Dec 19, 2008	14.90	15.47	14.48	15.13	25,672,610	+0.41(+2.80%)
Dec 18, 2008	15.57	15.72	14.41	14.72	22,486,126	-0.71(-4.59%)
Dec 17, 2008	15.11	15.91	14.95	15.43	16,906,956	-0.19(-1.25%)
Dec 16, 2008	15.29	15.73	14.79	15.62	28,530,418	+0.56(+3.72%)
Dec 15, 2008	15.88	16.10	14.84	15.06	19,077,822	-0.78(-4.92%)
Dec 12, 2008	15.08	16.07	14.27	15.84	0	+0.16(+1.04%)
Dec 11, 2008	16.36	16.69	15.53	15.67	20,931,080	-1.11(-6.63%)
Dec 10, 2008	17.34	17.56	15.93	16.79	23,462,856	-1.35(-7.43%)
Dec 09, 2008	18.72	18.99	17.97	18.14	18,828,084	-0.90(-4.71%)
Dec 08, 2008	17.57	19.36	17.42	19.03	26,190,890	+2.07(+12.21%)
Dec 05, 2008	15.99	17.33	15.71	16.96	21,976,014	+0.73(+4.51%)
Dec 04, 2008	16.55	17.46	16.00	16.23	19,558,016	-0.80(-4.71%)
Dec 03, 2008	15.97	17.28	15.54	17.03	18,417,302	+0.86(+5.35%)
Dec 02, 2008	15.69	16.26	15.14	16.17	20,607,496	+0.87(+5.70%)
Dec 01, 2008	17.43	17.69	15.08	15.29	25,486,296	-2.86(-15.74%)
Nov 28, 2008	17.30	18.19	16.97	18.15	9,191,055	+0.79(+4.53%)
Nov 26, 2008	16.28	17.54	16.08	17.36	15,912,254	+0.72(+4.35%)
Nov 25, 2008	16.91	17.48	15.81	16.64	31,329,294	+0.15(+0.90%)
Nov 24, 2008	14.94	16.99	14.39	16.49	31,939,584	+1.94(+13.32%)
Nov 21, 2008	14.34	14.82	12.89	14.55	41,754,140	+1.14(+8.47%)
Nov 20, 2008	14.40	14.90	13.18	13.42	32,625,344	-1.18(-8.06%)
Nov 19, 2008	14.76	15.29	14.41	14.59	29,634,414	-0.50(-3.30%)
Nov 18, 2008	14.76	15.71	14.40	15.09	26,973,914	+0.01(+0.05%)
Nov 17, 2008	15.16	15.99	14.94	15.08	21,062,228	-0.48(-3.10%)
Nov 14, 2008	15.57	16.74	15.31	15.57	0	-0.62(-3.80%)
Nov 13, 2008	15.46	16.85	12.89	16.18	61,285,984	+0.57(+3.64%)
Nov 12, 2008	16.32	16.55	15.38	15.61	45,947,200	-1.83(-10.49%)
Nov 11, 2008	18.15	18.30	17.13	17.44	25,648,648	-1.23(-6.59%)
Nov 10, 2008	20.18	20.28	18.30	18.67	15,330,572	-1.04(-5.25%)
Nov 07, 2008	19.58	19.92	18.92	19.71	17,325,930	+0.30(+1.57%)
Nov 06, 2008	21.41	21.66	19.12	19.40	28,160,608	-2.27(-10.46%)
Nov 05, 2008	22.58	23.23	21.48	21.67	16,554,089	-1.55(-6.67%)
Nov 04, 2008	22.78	23.56	22.28	23.22	20,049,684	+1.17(+5.30%)
Nov 03, 2008	21.27	22.32	21.15	22.05	16,070,550	+0.64(+2.98%)
Oct 31, 2008	20.04	21.75	19.93	21.41	0	+1.12(+5.53%)
Oct 30, 2008	19.91	20.85	19.86	20.29	20,369,052	+0.66(+3.37%)
Oct 29, 2008	19.69	20.81	19.27	19.63	22,765,468	-0.20(-1.02%)
Oct 28, 2008	18.89	20.00	17.40	19.83	21,990,342	+1.86(+10.36%)
Oct 27, 2008	18.53	19.30	17.89	17.97	13,508,773	-0.76(-4.03%)
Oct 24, 2008	17.58	19.26	17.19	18.73	23,548,740	-0.37(-1.96%)
Oct 23, 2008	19.59	19.62	17.86	19.10	21,382,438	-0.38(-1.96%)
Oct 22, 2008	19.58	20.38	18.86	19.48	25,840,672	-1.07(-5.19%)
Oct 21, 2008	19.68	21.09	18.49	20.55	38,831,472	+1.59(+8.38%)
Oct 20, 2008	18.65	19.01	17.81	18.96	23,469,802	+0.79(+4.37%)
Oct 17, 2008	17.85	19.81	17.61	18.17	0	-0.24(-1.31%)
Oct 16, 2008	19.35	19.37	17.14	18.41	30,140,266	-0.60(-3.15%)
Oct 15, 2008	21.10	21.29	18.70	19.01	24,371,646	-2.94(-13.41%)
Oct 14, 2008	22.62	24.64	20.79	21.95	30,499,894	+0.69(+3.26%)
Oct 13, 2008	19.26	21.98	18.45	21.26	29,291,504	+3.23(+17.93%)
Oct 10, 2008	17.50	19.47	15.96	18.03	58,615,968	-0.66(-3.54%)
Oct 09, 2008	21.76	22.22	18.17	18.69	37,406,804	-2.43(-11.50%)
Oct 08, 2008	21.02	23.63	21.02	21.12	25,470,966	-0.88(-4.00%)
Oct 07, 2008	23.93	25.31	21.72	22.00	26,925,112	-1.42(-6.05%)
Oct 06, 2008	23.23	24.40	21.30	23.41	31,553,402	-0.62(-2.59%)
Oct 03, 2008	25.97	26.09	23.75	24.04	0	-0.99(-3.95%)
Oct 02, 2008	27.49	27.49	24.92	25.03	19,814,092	-2.49(-9.06%)

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.