Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	22.11	23.29	21.98	22.98	10,158,675	+0.65(+2.92%)
Dec 30, 2008	21.62	22.47	21.49	22.33	9,496,945	+0.77(+3.58%)
Dec 29, 2008	21.47	21.70	21.09	21.56	14,480,546	+0.10(+0.47%)
Dec 26, 2008	21.73	21.90	21.37	21.46	6,351,078	-0.07(-0.34%)
Dec 24, 2008	21.57	22.00	21.44	21.53	5,574,835	+0.27(+1.25%)
Dec 23, 2008	21.78	22.23	21.26	21.26	11,726,332	-0.55(-2.53%)
Dec 22, 2008	23.15	23.16	21.70	21.82	16,595,692	-1.09(-4.76%)
Dec 19, 2008	23.83	24.26	22.80	22.91	19,090,674	-0.67(-2.82%)
Dec 18, 2008	23.87	24.32	23.45	23.57	20,662,150	-0.21(-0.87%)
Dec 17, 2008	23.71	24.28	23.41	23.78	16,165,996	-0.27(-1.13%)
Dec 16, 2008	23.37	24.18	23.05	24.05	14,941,573	+0.96(+4.18%)
Dec 15, 2008	23.93	24.10	22.53	23.09	16,435,115	-0.77(-3.21%)
Dec 12, 2008	24.26	24.82	23.32	23.85	29,676,316	-1.14(-4.55%)
Dec 11, 2008	25.64	26.24	24.66	24.99	29,656,886	-0.87(-3.35%)
Dec 10, 2008	25.60	26.04	24.50	25.86	21,452,858	+0.58(+2.29%)
Dec 09, 2008	25.02	26.74	24.86	25.28	28,686,984	-0.23(-0.89%)
Dec 08, 2008	23.51	25.93	23.39	25.50	31,851,104	+2.24(+9.61%)
Dec 05, 2008	22.34	23.45	20.90	23.27	20,782,346	+0.61(+2.70%)
Dec 04, 2008	22.22	23.81	22.01	22.65	23,685,370	-0.29(-1.28%)
Dec 03, 2008	21.79	23.09	20.20	22.95	27,873,810	+1.96(+9.36%)
Dec 02, 2008	19.97	21.00	19.05	20.98	21,975,284	+1.32(+6.74%)
Dec 01, 2008	22.14	22.21	19.54	19.66	21,422,904	-2.81(-12.50%)
Nov 28, 2008	23.29	23.51	22.19	22.47	7,878,595	-0.91(-3.90%)
Nov 26, 2008	20.68	23.47	20.68	23.38	22,328,644	+2.08(+9.75%)
Nov 25, 2008	21.08	21.48	20.30	21.30	24,289,710	+1.04(+5.16%)
Nov 24, 2008	18.80	21.26	18.25	20.26	29,386,488	+1.57(+8.40%)
Nov 21, 2008	19.05	19.17	17.37	18.69	33,388,034	+0.05(+0.29%)
Nov 20, 2008	18.24	20.01	17.62	18.63	38,179,900	+0.69(+3.86%)
Nov 19, 2008	19.83	20.19	17.04	17.94	59,759,780	-2.06(-10.31%)
Nov 18, 2008	21.00	21.70	19.72	20.01	30,536,572	-0.97(-4.63%)
Nov 17, 2008	21.35	23.01	20.95	20.98	28,251,970	-0.89(-4.09%)
Nov 14, 2008	22.65	24.03	21.53	21.87	17,834,448	-1.52(-6.51%)
Nov 13, 2008	22.23	23.43	20.55	23.39	20,345,682	+1.36(+6.16%)
Nov 12, 2008	23.12	23.43	21.96	22.04	15,442,688	-1.70(-7.17%)
Nov 11, 2008	23.64	24.37	22.86	23.74	11,048,864	-0.29(-1.21%)
Nov 10, 2008	24.37	25.10	23.72	24.03	10,707,940	-0.15(-0.63%)
Nov 07, 2008	23.67	24.44	22.87	24.18	13,286,431	+0.70(+2.96%)
Nov 06, 2008	24.57	25.90	23.18	23.49	25,654,874	-1.51(-6.04%)
Nov 05, 2008	27.00	27.36	24.84	25.00	16,795,918	-2.38(-8.71%)
Nov 04, 2008	26.73	27.96	26.49	27.38	18,482,390	+1.34(+5.16%)
Nov 03, 2008	26.55	26.90	25.93	26.04	9,522,919	-0.53(-1.99%)
Oct 31, 2008	25.14	26.97	25.04	26.57	22,782,098	+1.15(+4.51%)
Oct 30, 2008	27.41	27.77	25.08	25.42	26,800,884	-1.54(-5.72%)
Oct 29, 2008	25.22	28.97	24.17	26.96	46,081,952	+1.46(+5.74%)
Oct 28, 2008	23.21	25.67	22.23	25.50	36,533,508	+3.85(+17.80%)
Oct 27, 2008	21.45	23.10	21.20	21.65	16,109,113	-0.15(-0.70%)
Oct 24, 2008	20.16	22.35	20.16	21.80	19,638,948	-0.67(-2.98%)
Oct 23, 2008	22.16	22.54	21.08	22.47	24,776,634	+0.34(+1.56%)
Oct 22, 2008	24.69	24.69	21.45	22.12	27,650,914	-2.84(-11.38%)
Oct 21, 2008	24.78	25.97	24.78	24.96	13,289,500	-0.24(-0.97%)
Oct 20, 2008	26.39	26.45	24.51	25.21	20,031,538	-0.86(-3.30%)
Oct 17, 2008	24.45	26.39	24.19	26.07	23,749,988	+0.97(+3.85%)
Oct 16, 2008	24.37	25.31	22.49	25.10	34,578,268	+1.45(+6.13%)
Oct 15, 2008	25.82	25.86	23.41	23.65	22,580,504	-2.69(-10.21%)
Oct 14, 2008	28.00	28.26	25.74	26.34	21,869,238	-0.68(-2.52%)
Oct 13, 2008	26.13	27.05	24.83	27.02	23,069,878	+2.52(+10.30%)
Oct 10, 2008	23.52	25.65	23.18	24.50	39,667,952	-0.35(-1.41%)
Oct 09, 2008	27.91	28.04	24.51	24.85	27,078,242	-2.50(-9.13%)
Oct 08, 2008	24.90	28.33	24.76	27.35	45,857,456	+0.95(+3.61%)
Oct 07, 2008	28.70	28.80	26.37	26.39	37,749,132	-1.65(-5.88%)
Oct 06, 2008	28.13	28.62	25.39	28.04	35,911,240	-0.87(-3.00%)
Oct 03, 2008	30.29	30.29	28.80	28.91	0	-0.69(-2.33%)
Oct 02, 2008	31.02	31.52	29.47	29.60	22,200,524	-1.68(-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.