Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.92	16.17	15.76	16.04	7,969,835	+0.08(+0.53%)
Dec 30, 2008	15.32	16.00	15.29	15.96	7,278,984	+0.82(+5.43%)
Dec 29, 2008	15.35	15.46	14.85	15.14	6,211,742	-0.22(-1.46%)
Dec 26, 2008	15.59	15.80	15.21	15.36	3,164,286	-0.07(-0.48%)
Dec 24, 2008	15.36	15.54	15.18	15.43	2,450,852	+0.08(+0.52%)
Dec 23, 2008	15.76	15.94	15.31	15.35	6,122,809	-0.10(-0.63%)
Dec 22, 2008	15.89	16.10	15.24	15.45	8,991,967	-0.42(-2.65%)
Dec 19, 2008	15.83	16.30	15.52	15.87	14,089,878	+0.23(+1.45%)
Dec 18, 2008	15.75	16.71	15.45	15.64	11,872,880	-0.64(-3.91%)
Dec 17, 2008	15.82	16.76	15.81	16.28	12,758,557	+0.13(+0.80%)
Dec 16, 2008	14.65	16.19	14.21	16.15	16,805,764	+1.78(+12.40%)
Dec 15, 2008	14.53	14.81	14.30	14.37	12,900,412	-0.13(-0.92%)
Dec 12, 2008	14.46	14.63	13.93	14.50	0	-0.24(-1.61%)
Dec 11, 2008	14.86	15.47	14.69	14.74	13,641,902	-0.41(-2.68%)
Dec 10, 2008	15.40	15.58	14.89	15.15	10,659,502	-0.10(-0.64%)
Dec 09, 2008	15.23	15.74	15.07	15.25	14,490,235	-0.20(-1.31%)
Dec 08, 2008	15.95	16.23	15.21	15.45	16,982,384	-0.08(-0.50%)
Dec 05, 2008	14.46	15.58	14.43	15.53	0	+0.91(+6.20%)
Dec 04, 2008	14.89	15.52	14.43	14.62	14,051,082	-0.64(-4.20%)
Dec 03, 2008	14.51	15.37	14.23	15.26	16,473,916	+0.28(+1.89%)
Dec 02, 2008	14.84	15.50	14.49	14.98	16,642,087	+0.51(+3.56%)
Dec 01, 2008	15.67	15.75	14.22	14.46	18,178,498	-1.74(-10.76%)
Nov 28, 2008	15.64	16.41	15.64	16.20	7,343,302	+0.57(+3.65%)
Nov 26, 2008	15.00	15.84	14.40	15.63	14,845,432	+0.73(+4.93%)
Nov 25, 2008	13.77	15.12	13.31	14.90	22,398,584	+1.20(+8.74%)
Nov 24, 2008	12.29	13.80	12.06	13.70	19,614,826	+1.90(+16.14%)
Nov 21, 2008	11.02	11.85	10.70	11.80	21,013,498	+1.17(+10.96%)
Nov 20, 2008	12.36	12.50	10.39	10.63	25,279,766	-1.94(-15.40%)
Nov 19, 2008	13.72	14.02	12.45	12.57	15,704,930	-1.30(-9.36%)
Nov 18, 2008	13.58	14.00	13.04	13.87	13,443,504	+0.33(+2.43%)
Nov 17, 2008	14.50	14.60	13.44	13.54	9,844,637	-1.08(-7.40%)
Nov 14, 2008	15.20	16.09	14.52	14.62	0	-0.93(-6.01%)
Nov 13, 2008	14.33	15.66	13.41	15.55	16,596,770	+1.36(+9.57%)
Nov 12, 2008	15.20	15.34	14.03	14.20	12,162,625	-1.25(-8.09%)
Nov 11, 2008	15.87	16.11	15.24	15.44	11,518,434	-0.75(-4.65%)
Nov 10, 2008	16.43	16.66	15.92	16.20	9,566,875	-0.00(-0.02%)
Nov 07, 2008	15.63	16.43	15.40	16.20	9,499,794	+0.69(+4.44%)
Nov 06, 2008	15.75	16.17	15.26	15.51	13,140,570	-0.40(-2.53%)
Nov 05, 2008	16.73	17.28	15.81	15.91	11,681,322	-1.07(-6.29%)
Nov 04, 2008	15.54	17.12	15.13	16.98	17,142,116	+1.62(+10.57%)
Nov 03, 2008	15.41	15.73	15.00	15.36	7,785,617	-0.14(-0.90%)
Oct 31, 2008	15.02	15.62	14.32	15.50	15,654,328	+0.39(+2.60%)
Oct 30, 2008	14.59	15.40	14.59	15.11	15,886,673	+0.91(+6.44%)
Oct 29, 2008	14.22	15.24	13.82	14.19	13,523,262	-0.39(-2.69%)
Oct 28, 2008	13.06	14.76	12.90	14.58	17,139,910	+1.91(+15.08%)
Oct 27, 2008	13.53	13.70	12.58	12.67	13,118,660	-0.93(-6.84%)
Oct 24, 2008	11.90	13.99	11.29	13.60	15,273,967	+0.90(+7.05%)
Oct 23, 2008	13.30	13.65	11.65	12.71	16,109,215	-0.33(-2.50%)
Oct 22, 2008	14.74	14.86	12.95	13.03	15,177,299	-2.01(-13.33%)
Oct 21, 2008	15.34	15.94	14.93	15.04	11,035,917	-0.47(-3.02%)
Oct 20, 2008	15.25	15.83	14.83	15.51	8,901,688	+0.41(+2.71%)
Oct 17, 2008	14.00	15.80	14.00	15.10	0	+0.29(+1.96%)
Oct 16, 2008	14.74	15.14	13.33	14.81	15,968,063	+0.21(+1.44%)
Oct 15, 2008	15.72	16.29	14.31	14.60	13,628,090	-1.53(-9.46%)
Oct 14, 2008	16.23	16.98	15.50	16.12	19,318,378	+0.72(+4.70%)
Oct 13, 2008	14.85	15.70	13.87	15.40	15,869,141	+1.58(+11.39%)
Oct 10, 2008	13.30	14.70	11.45	13.82	30,756,654	-0.07(-0.50%)
Oct 09, 2008	16.98	17.17	13.04	13.89	33,027,030	-2.89(-17.22%)
Oct 08, 2008	15.75	17.48	14.87	16.79	14,118,365	+0.44(+2.70%)
Oct 07, 2008	17.20	17.32	16.16	16.34	12,625,905	-0.86(-4.98%)
Oct 06, 2008	17.92	18.05	16.10	17.20	14,457,399	-1.04(-5.70%)
Oct 03, 2008	19.12	20.00	18.20	18.24	0	-0.61(-3.25%)
Oct 02, 2008	20.41	20.70	18.66	18.85	10,126,739	-1.45(-7.15%)

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.