Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	23.08	23.90	23.08	23.63	2,497,064	+0.60(+2.61%)
Dec 30, 2008	21.83	23.08	21.61	23.03	2,683,048	+1.53(+7.12%)
Dec 29, 2008	22.33	22.51	21.05	21.50	2,595,699	-0.92(-4.10%)
Dec 26, 2008	22.30	22.75	22.23	22.42	0	+0.08(+0.36%)
Dec 24, 2008	22.90	22.90	22.07	22.34	838,080	-0.08(-0.36%)
Dec 23, 2008	23.09	23.25	22.19	22.42	1,966,383	-0.42(-1.84%)
Dec 22, 2008	24.53	24.65	22.34	22.84	2,383,105	-1.69(-6.89%)
Dec 19, 2008	24.92	25.43	23.76	24.53	2,499,195	-0.19(-0.77%)
Dec 18, 2008	25.95	25.95	24.43	24.72	2,374,975	-1.02(-3.96%)
Dec 17, 2008	24.21	26.15	23.70	25.74	3,206,325	+1.31(+5.36%)
Dec 16, 2008	22.71	24.56	22.19	24.43	2,888,421	+2.03(+9.06%)
Dec 15, 2008	23.20	23.23	22.01	22.40	1,464,083	-0.41(-1.80%)
Dec 12, 2008	22.01	23.22	21.80	22.81	0	-0.43(-1.85%)
Dec 11, 2008	23.99	24.69	22.85	23.24	2,246,861	-0.96(-3.97%)
Dec 10, 2008	23.68	24.45	23.19	24.20	2,022,959	+0.84(+3.60%)
Dec 09, 2008	24.02	25.37	23.18	23.36	3,385,340	-0.99(-4.07%)
Dec 08, 2008	24.51	25.60	23.82	24.35	5,285,997	+0.65(+2.74%)
Dec 05, 2008	20.67	23.90	19.87	23.70	0	+2.45(+11.53%)
Dec 04, 2008	18.79	22.32	18.46	21.25	5,394,989	+2.07(+10.79%)
Dec 03, 2008	18.85	19.78	18.20	19.18	4,196,291	+0.34(+1.80%)
Dec 02, 2008	18.24	19.23	17.69	18.84	3,439,652	+0.86(+4.78%)
Dec 01, 2008	19.19	19.34	17.88	17.98	4,322,550	-1.81(-9.15%)
Nov 28, 2008	20.84	21.25	19.26	19.79	2,193,854	-1.12(-5.36%)
Nov 26, 2008	18.66	21.50	18.61	20.91	8,252,865	+0.08(+0.38%)
Nov 25, 2008	21.48	22.00	18.64	20.83	6,109,861	-0.22(-1.05%)
Nov 24, 2008	19.53	21.19	18.68	21.05	5,969,328	+1.57(+8.06%)
Nov 21, 2008	18.25	19.56	16.75	19.48	4,479,093	+1.62(+9.07%)
Nov 20, 2008	17.64	19.74	17.26	17.86	4,320,025	+0.15(+0.85%)
Nov 19, 2008	19.51	20.13	17.58	17.71	4,674,174	-2.01(-10.19%)
Nov 18, 2008	19.24	19.88	18.76	19.72	3,090,669	+0.30(+1.54%)
Nov 17, 2008	20.02	20.82	19.42	19.42	3,179,570	-0.89(-4.38%)
Nov 14, 2008	21.48	22.20	19.76	20.31	0	-2.13(-9.49%)
Nov 13, 2008	19.64	22.44	18.73	22.44	5,293,556	+2.91(+14.90%)
Nov 12, 2008	20.92	20.92	19.48	19.53	3,692,481	-1.63(-7.70%)
Nov 11, 2008	22.00	22.31	20.72	21.16	4,225,693	-1.54(-6.78%)
Nov 10, 2008	23.63	25.56	22.18	22.70	2,267,578	-0.32(-1.39%)
Nov 07, 2008	23.32	23.83	22.54	23.02	0	+0.00(+0.00%)
Nov 06, 2008	24.54	25.43	22.77	23.02	3,399,786	-1.88(-7.55%)
Nov 05, 2008	26.33	26.33	24.71	24.90	4,132,307	-1.83(-6.85%)
Nov 04, 2008	26.29	26.92	25.36	26.73	2,218,237	+1.62(+6.45%)
Nov 03, 2008	27.40	27.71	25.02	25.11	2,855,994	-2.34(-8.52%)
Oct 31, 2008	26.44	28.35	25.57	27.45	0	+1.44(+5.54%)
Oct 30, 2008	26.90	27.60	25.34	26.01	3,034,338	+0.57(+2.24%)
Oct 29, 2008	24.62	26.90	23.65	25.44	3,924,634	+0.64(+2.58%)
Oct 28, 2008	22.53	24.92	21.68	24.80	4,398,611	+2.96(+13.55%)
Oct 27, 2008	22.47	23.82	21.76	21.84	2,155,122	-0.84(-3.70%)
Oct 24, 2008	22.50	23.42	22.00	22.68	0	-1.12(-4.71%)
Oct 23, 2008	24.81	25.17	22.80	23.80	2,702,419	-0.73(-2.98%)
Oct 22, 2008	25.40	25.63	23.37	24.53	3,679,339	-1.68(-6.41%)
Oct 21, 2008	26.77	28.31	26.10	26.21	2,186,736	-1.13(-4.13%)
Oct 20, 2008	27.89	28.35	26.77	27.34	2,973,868	-0.18(-0.65%)
Oct 17, 2008	26.90	28.26	25.80	27.52	0	-0.09(-0.33%)
Oct 16, 2008	25.89	27.79	24.45	27.61	5,311,204	+1.83(+7.10%)
Oct 15, 2008	28.10	28.70	25.70	25.78	3,699,328	-3.31(-11.38%)
Oct 14, 2008	33.90	34.19	28.53	29.09	4,067,120	-3.46(-10.63%)
Oct 13, 2008	29.97	33.02	29.97	32.55	5,747,836	+3.79(+13.18%)
Oct 10, 2008	23.12	30.80	21.78	28.76	0	+4.09(+16.58%)
Oct 09, 2008	27.62	28.37	24.46	24.67	5,009,347	-3.12(-11.23%)
Oct 08, 2008	27.87	29.74	27.02	27.79	6,347,207	-0.87(-3.04%)
Oct 07, 2008	31.10	31.50	28.43	28.66	3,715,288	-2.12(-6.89%)
Oct 06, 2008	31.74	31.74	28.72	30.78	4,611,694	-1.56(-4.82%)
Oct 03, 2008	33.68	34.42	32.31	32.34	0	-1.33(-3.95%)
Oct 02, 2008	35.10	35.42	33.61	33.67	2,244,111	-1.67(-4.73%)

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.