Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.22	21.40	20.22	21.34	2,258,311	+0.70(+3.38%)
Dec 30, 2008	20.33	20.70	20.33	20.64	2,382,694	+0.21(+1.03%)
Dec 29, 2008	20.18	20.63	20.00	20.43	2,020,436	+0.13(+0.65%)
Dec 26, 2008	20.17	20.31	20.07	20.30	998,220	+0.25(+1.25%)
Dec 24, 2008	20.11	20.28	19.94	20.05	1,558,110	+0.06(+0.29%)
Dec 23, 2008	19.75	20.10	19.57	20.00	3,925,040	-0.31(-1.53%)
Dec 22, 2008	19.97	20.35	19.78	20.31	5,881,462	+0.33(+1.67%)
Dec 19, 2008	19.79	20.14	19.66	19.97	5,479,531	-0.49(-2.38%)
Dec 18, 2008	21.21	21.48	20.17	20.46	8,669,257	-2.35(-10.30%)
Dec 17, 2008	22.69	23.18	22.30	22.81	8,142,961	-2.06(-8.29%)
Dec 16, 2008	23.61	25.03	23.60	24.87	4,270,020	+0.92(+3.84%)
Dec 15, 2008	24.10	24.56	23.79	23.95	3,152,475	-0.07(-0.31%)
Dec 12, 2008	23.13	24.27	23.07	24.02	3,522,247	-0.14(-0.56%)
Dec 11, 2008	24.51	24.90	24.01	24.16	2,692,377	-0.29(-1.20%)
Dec 10, 2008	24.30	24.88	24.15	24.45	3,558,873	+0.28(+1.16%)
Dec 09, 2008	24.12	24.73	23.94	24.17	3,583,177	-0.18(-0.72%)
Dec 08, 2008	23.81	24.60	23.57	24.35	6,334,198	+0.98(+4.18%)
Dec 05, 2008	22.46	23.44	22.01	23.37	7,600,757	+1.06(+4.74%)
Dec 04, 2008	22.63	23.19	22.18	22.31	3,003,635	-0.76(-3.29%)
Dec 03, 2008	22.66	23.24	21.78	23.07	5,113,722	+0.53(+2.33%)
Dec 02, 2008	22.54	22.80	21.93	22.55	3,903,074	+0.52(+2.37%)
Dec 01, 2008	23.10	23.11	22.03	22.03	4,216,316	-1.82(-7.61%)
Nov 28, 2008	23.47	24.09	23.47	23.84	1,748,600	-0.20(-0.82%)
Nov 26, 2008	22.80	24.13	22.73	24.04	3,123,530	+1.03(+4.50%)
Nov 25, 2008	23.03	23.39	22.36	23.00	5,641,249	+0.79(+3.57%)
Nov 24, 2008	20.79	22.55	20.42	22.21	5,924,783	+1.66(+8.09%)
Nov 21, 2008	20.84	20.90	19.55	20.55	7,615,001	+0.47(+2.36%)
Nov 20, 2008	20.31	21.05	19.83	20.07	11,779,996	-0.80(-3.82%)
Nov 19, 2008	21.61	21.90	20.79	20.87	8,139,039	-1.75(-7.72%)
Nov 18, 2008	21.79	22.96	21.77	22.62	6,873,261	+0.07(+0.33%)
Nov 17, 2008	22.53	23.29	22.40	22.54	2,547,015	-0.12(-0.55%)
Nov 14, 2008	22.27	23.44	22.15	22.67	0	-0.57(-2.47%)
Nov 13, 2008	21.69	23.27	21.34	23.24	8,984,201	+1.00(+4.52%)
Nov 12, 2008	22.61	22.92	21.98	22.24	5,667,582	-0.83(-3.59%)
Nov 11, 2008	22.71	23.49	22.59	23.07	5,169,844	-1.43(-5.84%)
Nov 10, 2008	25.15	25.21	24.40	24.50	4,463,036	-1.08(-4.23%)
Nov 07, 2008	24.58	25.58	24.55	25.58	2,941,090	+0.85(+3.45%)
Nov 06, 2008	25.56	25.87	24.44	24.72	4,643,173	-1.16(-4.48%)
Nov 05, 2008	26.91	27.15	25.75	25.88	3,543,490	-1.25(-4.61%)
Nov 04, 2008	26.24	27.37	25.91	27.13	3,820,012	+0.91(+3.45%)
Nov 03, 2008	25.97	26.43	25.11	26.23	4,083,308	+0.80(+3.15%)
Oct 31, 2008	25.08	26.80	24.91	25.43	6,256,563	-0.97(-3.67%)
Oct 30, 2008	27.67	27.91	26.36	26.40	9,877,996	+1.22(+4.83%)
Oct 29, 2008	24.82	26.72	24.69	25.18	6,892,629	+0.66(+2.69%)
Oct 28, 2008	23.32	24.56	21.80	24.52	6,494,953	+2.11(+9.42%)
Oct 27, 2008	22.61	23.37	22.21	22.41	7,897,449	-1.30(-5.47%)
Oct 24, 2008	22.57	24.63	22.42	23.71	9,717,856	-3.96(-14.31%)
Oct 23, 2008	27.43	28.23	26.97	27.67	5,225,924	-0.37(-1.32%)
Oct 22, 2008	28.25	28.99	27.77	28.04	5,997,996	-1.62(-5.48%)
Oct 21, 2008	29.89	30.25	29.52	29.66	3,414,368	-1.47(-4.73%)
Oct 20, 2008	30.16	31.25	29.97	31.14	5,282,517	+1.32(+4.44%)
Oct 17, 2008	28.90	30.39	28.81	29.81	0	+0.06(+0.22%)
Oct 16, 2008	29.18	30.06	27.97	29.75	9,748,654	-0.41(-1.37%)
Oct 15, 2008	31.21	31.40	29.84	30.16	6,822,176	-2.32(-7.15%)
Oct 14, 2008	32.89	32.89	31.79	32.49	3,995,689	+0.49(+1.52%)
Oct 13, 2008	31.78	32.15	31.25	32.00	4,729,875	+2.48(+8.41%)
Oct 10, 2008	29.00	30.51	28.61	29.52	8,879,440	-0.87(-2.86%)
Oct 09, 2008	32.50	32.61	30.17	30.39	7,311,956	-1.94(-5.99%)
Oct 08, 2008	32.34	33.51	32.02	32.32	6,520,031	-1.42(-4.20%)
Oct 07, 2008	34.73	34.84	33.44	33.74	3,409,922	+0.00(+0.00%)
Oct 06, 2008	34.48	34.53	32.86	33.74	6,072,268	-1.33(-3.78%)
Oct 03, 2008	35.02	35.87	34.49	35.07	0	+0.58(+1.69%)
Oct 02, 2008	34.87	34.96	34.32	34.49	2,937,596	-1.08(-3.04%)

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.