Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.91	21.25	20.84	21.12	9,040,471	+0.30(+1.45%)
Dec 30, 2008	20.13	20.87	20.12	20.82	11,245,449	+0.81(+4.04%)
Dec 29, 2008	19.68	20.09	19.62	20.01	7,866,219	+0.37(+1.87%)
Dec 26, 2008	19.95	19.95	19.48	19.65	0	-0.23(-1.15%)
Dec 24, 2008	19.54	19.93	19.45	19.87	4,011,498	+0.38(+1.96%)
Dec 23, 2008	19.80	20.08	19.32	19.49	11,294,223	-0.29(-1.45%)
Dec 22, 2008	19.40	19.78	18.25	19.78	21,435,790	-0.04(-0.19%)
Dec 19, 2008	20.65	20.65	19.48	19.82	23,506,432	-0.23(-1.14%)
Dec 18, 2008	19.67	20.26	19.34	20.04	16,351,211	+0.56(+2.87%)
Dec 17, 2008	19.95	20.15	19.18	19.48	21,871,014	-0.90(-4.43%)
Dec 16, 2008	20.72	20.79	19.66	20.39	21,226,362	-0.18(-0.86%)
Dec 15, 2008	20.98	21.31	20.34	20.56	10,457,247	-0.35(-1.65%)
Dec 12, 2008	20.56	21.09	20.44	20.91	0	-0.26(-1.22%)
Dec 11, 2008	21.34	21.79	21.09	21.17	13,687,707	-0.21(-1.00%)
Dec 10, 2008	20.90	21.51	20.54	21.38	13,822,796	+0.60(+2.90%)
Dec 09, 2008	20.73	21.67	20.62	20.78	15,639,531	-0.14(-0.67%)
Dec 08, 2008	20.93	21.29	19.96	20.92	16,844,302	+0.43(+2.08%)
Dec 05, 2008	19.57	20.64	19.06	20.49	0	+0.66(+3.34%)
Dec 04, 2008	19.14	20.68	18.87	19.83	15,561,261	+0.48(+2.47%)
Dec 03, 2008	19.26	20.04	18.84	19.35	20,663,972	-0.55(-2.77%)
Dec 02, 2008	20.12	20.27	19.45	19.90	14,038,624	+0.01(+0.04%)
Dec 01, 2008	20.75	21.23	19.82	19.90	13,474,472	-1.37(-6.43%)
Nov 28, 2008	20.47	21.31	20.46	21.26	7,501,471	+0.75(+3.65%)
Nov 26, 2008	20.03	20.65	19.48	20.51	17,836,076	+0.07(+0.36%)
Nov 25, 2008	21.13	21.82	19.95	20.44	18,131,502	-0.42(-2.01%)
Nov 24, 2008	19.65	21.29	19.28	20.86	18,036,314	+1.46(+7.54%)
Nov 21, 2008	20.20	20.20	17.04	19.40	35,416,068	-0.30(-1.53%)
Nov 20, 2008	20.21	21.41	19.41	19.70	22,103,096	-0.76(-3.74%)
Nov 19, 2008	21.11	21.93	20.37	20.46	14,606,838	-0.72(-3.40%)
Nov 18, 2008	20.78	21.29	20.40	21.18	15,223,251	+0.41(+1.98%)
Nov 17, 2008	21.26	21.33	20.44	20.77	17,084,566	-0.77(-3.58%)
Nov 14, 2008	22.16	22.78	21.15	21.54	0	-1.04(-4.62%)
Nov 13, 2008	20.60	22.78	20.38	22.59	19,674,634	+1.77(+8.51%)
Nov 12, 2008	20.92	21.34	20.67	20.81	12,441,416	-0.40(-1.90%)
Nov 11, 2008	21.78	22.14	20.73	21.22	13,197,821	-0.60(-2.76%)
Nov 10, 2008	22.59	22.91	21.33	21.82	12,008,673	-0.45(-2.01%)
Nov 07, 2008	22.03	22.41	21.76	22.27	0	+0.33(+1.51%)
Nov 06, 2008	22.32	22.84	21.73	21.94	15,063,664	-0.62(-2.74%)
Nov 05, 2008	23.13	23.91	22.39	22.56	15,515,410	-0.79(-3.40%)
Nov 04, 2008	23.12	23.89	22.83	23.35	15,292,526	+0.69(+3.05%)
Nov 03, 2008	22.52	23.06	22.09	22.66	10,609,003	+0.13(+0.59%)
Oct 31, 2008	21.49	23.36	21.49	22.53	23,345,182	+0.98(+4.54%)
Oct 30, 2008	20.09	21.79	20.09	21.55	26,660,742	+2.21(+11.44%)
Oct 29, 2008	20.48	20.48	19.09	19.34	25,956,270	-1.11(-5.43%)
Oct 28, 2008	18.35	20.54	17.90	20.45	28,694,110	+2.50(+13.92%)
Oct 27, 2008	20.18	20.46	17.82	17.95	26,908,344	-2.46(-12.06%)
Oct 24, 2008	19.92	21.02	19.66	20.41	16,430,811	-0.81(-3.81%)
Oct 23, 2008	21.34	22.16	20.03	21.22	19,425,472	+0.01(+0.07%)
Oct 22, 2008	21.44	21.67	20.59	21.20	17,141,112	-0.67(-3.06%)
Oct 21, 2008	20.87	22.70	20.84	21.87	18,787,780	+0.67(+3.15%)
Oct 20, 2008	20.38	21.36	19.93	21.20	14,482,619	+1.43(+7.21%)
Oct 17, 2008	19.98	20.91	19.24	19.78	0	-0.89(-4.30%)
Oct 16, 2008	19.41	20.87	18.73	20.67	22,195,754	+1.04(+5.32%)
Oct 15, 2008	21.79	21.90	19.29	19.62	20,350,964	-2.14(-9.83%)
Oct 14, 2008	24.15	24.53	21.31	21.76	25,549,812	-1.54(-6.59%)
Oct 13, 2008	23.37	23.56	21.45	23.30	26,901,344	+0.60(+2.66%)
Oct 10, 2008	21.20	23.56	19.19	22.70	0	+0.37(+1.65%)
Oct 09, 2008	23.45	23.45	21.59	22.33	21,489,146	+0.40(+1.81%)
Oct 08, 2008	20.95	22.48	20.58	21.93	16,474,644	+0.52(+2.44%)
Oct 07, 2008	23.42	23.42	20.95	21.41	15,551,783	-1.01(-4.52%)
Oct 06, 2008	22.91	23.47	20.58	22.42	18,706,906	-1.04(-4.45%)
Oct 03, 2008	24.35	25.20	23.37	23.47	0	-0.54(-2.26%)
Oct 02, 2008	24.68	25.35	23.63	24.01	14,065,721	-0.81(-3.26%)

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.