Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.93	17.03	16.72	16.96	2,636,821	+0.39(+2.33%)
Dec 30, 2008	16.47	16.60	16.42	16.57	2,961,192	+0.27(+1.65%)
Dec 29, 2008	16.36	16.44	16.14	16.30	2,786,725	-0.04(-0.22%)
Dec 26, 2008	16.51	16.51	16.26	16.34	0	-0.06(-0.36%)
Dec 24, 2008	16.29	16.45	16.27	16.40	2,027,582	+0.09(+0.56%)
Dec 23, 2008	16.53	16.77	16.24	16.31	4,602,232	-0.06(-0.36%)
Dec 22, 2008	16.71	16.74	16.26	16.37	4,240,510	-0.35(-2.12%)
Dec 19, 2008	16.92	17.15	16.61	16.72	4,331,002	+0.11(+0.66%)
Dec 18, 2008	16.80	17.01	16.45	16.61	4,343,245	-0.22(-1.32%)
Dec 17, 2008	16.88	17.01	16.66	16.84	3,947,516	-0.40(-2.32%)
Dec 16, 2008	16.60	17.25	16.54	17.24	5,013,219	+0.70(+4.24%)
Dec 15, 2008	16.56	16.79	16.29	16.54	4,115,496	+0.12(+0.72%)
Dec 12, 2008	16.21	16.47	16.07	16.42	0	+0.00(+0.00%)
Dec 11, 2008	15.94	16.59	15.87	16.42	9,537,830	+0.29(+1.81%)
Dec 10, 2008	16.40	16.44	15.96	16.13	3,105,201	-0.15(-0.89%)
Dec 09, 2008	16.26	16.65	16.21	16.27	3,767,597	-0.30(-1.81%)
Dec 08, 2008	16.60	16.82	16.35	16.57	3,535,870	+0.28(+1.70%)
Dec 05, 2008	16.00	16.33	15.66	16.29	0	+0.78(+5.01%)
Dec 04, 2008	15.50	15.82	15.38	15.52	3,718,341	+0.10(+0.68%)
Dec 03, 2008	15.47	15.82	15.17	15.41	8,543,119	+0.12(+0.77%)
Dec 02, 2008	15.10	15.33	14.84	15.29	3,078,383	+0.72(+4.96%)
Dec 01, 2008	15.56	15.57	14.56	14.57	3,073,781	-1.10(-7.03%)
Nov 28, 2008	15.38	15.74	15.30	15.67	1,866,585	+0.42(+2.78%)
Nov 26, 2008	15.14	15.34	14.90	15.25	4,362,413	-0.40(-2.56%)
Nov 25, 2008	15.69	15.83	15.38	15.65	3,893,880	-0.10(-0.64%)
Nov 24, 2008	15.28	16.02	15.15	15.75	4,068,160	+0.80(+5.36%)
Nov 21, 2008	14.95	14.99	14.11	14.95	5,313,353	+0.14(+0.95%)
Nov 20, 2008	15.75	15.78	14.75	14.81	4,515,305	-1.14(-7.16%)
Nov 19, 2008	16.81	17.02	15.94	15.95	4,088,080	-0.98(-5.78%)
Nov 18, 2008	16.67	17.09	16.48	16.93	3,202,742	+0.73(+4.49%)
Nov 17, 2008	16.45	16.59	16.11	16.20	2,909,326	-0.30(-1.79%)
Nov 14, 2008	16.67	17.05	16.41	16.49	0	-0.45(-2.63%)
Nov 13, 2008	16.24	16.96	15.81	16.94	4,799,673	+0.36(+2.20%)
Nov 12, 2008	16.99	17.12	16.51	16.58	3,888,907	-0.71(-4.11%)
Nov 11, 2008	17.34	17.55	17.03	17.29	2,911,480	+0.18(+1.04%)
Nov 10, 2008	17.40	17.45	16.92	17.11	3,477,689	-0.38(-2.16%)
Nov 07, 2008	17.16	17.56	17.11	17.49	0	+0.91(+5.46%)
Nov 06, 2008	17.13	17.31	16.47	16.58	3,764,916	-0.24(-1.41%)
Nov 05, 2008	17.36	17.76	16.82	16.82	4,179,527	-1.47(-8.04%)
Nov 04, 2008	17.92	18.36	17.84	18.29	4,492,285	+0.47(+2.66%)
Nov 03, 2008	17.73	18.00	17.49	17.81	3,148,071	+0.20(+1.16%)
Oct 31, 2008	17.58	17.89	17.37	17.61	3,512,667	+0.36(+2.11%)
Oct 30, 2008	17.40	17.47	16.44	17.25	6,267,640	+0.26(+1.55%)
Oct 29, 2008	16.94	17.56	16.85	16.98	4,312,987	-0.13(-0.76%)
Oct 28, 2008	16.61	17.18	16.07	17.11	6,836,896	+0.78(+4.76%)
Oct 27, 2008	16.08	16.72	15.91	16.33	7,077,276	+0.27(+1.71%)
Oct 24, 2008	15.54	16.32	15.53	16.06	0	-0.62(-3.69%)
Oct 23, 2008	16.53	16.97	16.12	16.68	6,630,062	+0.22(+1.37%)
Oct 22, 2008	16.99	16.99	16.27	16.45	7,445,549	-0.54(-3.20%)
Oct 21, 2008	17.25	17.51	16.89	16.99	4,275,095	-0.98(-5.43%)
Oct 20, 2008	17.21	17.97	17.12	17.97	5,083,078	+0.47(+2.70%)
Oct 17, 2008	17.27	18.08	17.21	17.50	0	+0.59(+3.48%)
Oct 16, 2008	16.51	16.91	16.09	16.91	7,283,567	+0.58(+3.52%)
Oct 15, 2008	17.41	17.43	16.27	16.33	4,823,448	-0.97(-5.58%)
Oct 14, 2008	17.76	17.82	17.00	17.30	6,053,550	-0.22(-1.28%)
Oct 13, 2008	16.26	17.52	16.23	17.52	5,935,097	+1.76(+11.17%)
Oct 10, 2008	15.62	16.16	14.76	15.76	0	-0.15(-0.93%)
Oct 09, 2008	17.48	17.56	15.86	15.91	8,307,856	-1.66(-9.44%)
Oct 08, 2008	18.03	18.48	17.56	17.57	8,703,077	-0.93(-5.01%)
Oct 07, 2008	19.33	19.35	18.38	18.50	8,374,289	-0.12(-0.63%)
Oct 06, 2008	19.20	19.25	17.98	18.61	8,582,501	-0.53(-2.75%)
Oct 03, 2008	19.33	19.66	19.06	19.14	0	-0.08(-0.40%)
Oct 02, 2008	19.71	19.78	19.20	19.21	3,667,269	-0.28(-1.45%)

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.