Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.28	20.61	20.21	20.48	9,322,376	+0.29(+1.45%)
Dec 30, 2008	19.52	20.24	19.52	20.19	11,596,112	+0.78(+4.04%)
Dec 29, 2008	19.08	19.48	19.03	19.41	8,111,508	+0.36(+1.87%)
Dec 26, 2008	19.35	19.35	18.90	19.05	0	-0.22(-1.15%)
Dec 24, 2008	18.95	19.32	18.86	19.27	4,136,587	+0.37(+1.96%)
Dec 23, 2008	19.20	19.47	18.73	18.90	11,646,406	-0.28(-1.45%)
Dec 22, 2008	18.82	19.18	17.70	19.18	22,104,214	-0.04(-0.19%)
Dec 19, 2008	20.03	20.03	18.89	19.22	24,239,424	-0.22(-1.14%)
Dec 18, 2008	19.07	19.64	18.75	19.44	16,861,084	+0.54(+2.87%)
Dec 17, 2008	19.35	19.54	18.60	18.90	22,553,010	-0.88(-4.43%)
Dec 16, 2008	20.09	20.16	19.07	19.77	21,888,256	-0.17(-0.86%)
Dec 15, 2008	20.34	20.67	19.73	19.94	10,783,332	-0.33(-1.65%)
Dec 12, 2008	19.94	20.46	19.82	20.28	0	-0.25(-1.22%)
Dec 11, 2008	20.70	21.13	20.46	20.53	14,114,526	-0.21(-1.00%)
Dec 10, 2008	20.26	20.86	19.92	20.73	14,253,827	+0.58(+2.90%)
Dec 09, 2008	20.10	21.01	19.99	20.15	16,127,212	-0.14(-0.67%)
Dec 08, 2008	20.30	20.64	19.36	20.29	17,369,550	+0.41(+2.08%)
Dec 05, 2008	18.98	20.01	18.48	19.87	0	+0.64(+3.34%)
Dec 04, 2008	18.56	20.06	18.30	19.23	16,046,502	+0.46(+2.47%)
Dec 03, 2008	18.68	19.44	18.27	18.77	21,308,330	-0.53(-2.77%)
Dec 02, 2008	19.52	19.66	18.86	19.30	14,476,384	+0.01(+0.04%)
Dec 01, 2008	20.12	20.58	19.22	19.29	13,894,641	-1.33(-6.43%)
Nov 28, 2008	19.85	20.67	19.84	20.62	7,735,386	+0.73(+3.65%)
Nov 26, 2008	19.42	20.02	18.89	19.89	18,392,252	+0.07(+0.36%)
Nov 25, 2008	20.49	21.16	19.35	19.82	18,696,890	-0.41(-2.01%)
Nov 24, 2008	19.05	20.65	18.70	20.23	18,598,732	+1.42(+7.54%)
Nov 21, 2008	19.59	19.59	16.53	18.81	36,520,432	-0.29(-1.53%)
Nov 20, 2008	19.60	20.76	18.82	19.10	22,792,328	-0.74(-3.74%)
Nov 19, 2008	20.47	21.27	19.75	19.84	15,062,318	-0.70(-3.40%)
Nov 18, 2008	20.15	20.65	19.79	20.54	15,697,952	+0.40(+1.98%)
Nov 17, 2008	20.61	20.68	19.82	20.14	17,617,306	-0.75(-3.58%)
Nov 14, 2008	21.49	22.10	20.51	20.89	0	-1.01(-4.62%)
Nov 13, 2008	19.98	22.10	19.76	21.90	20,288,142	+1.72(+8.51%)
Nov 12, 2008	20.29	20.70	20.04	20.19	12,829,372	-0.39(-1.91%)
Nov 11, 2008	21.13	21.47	20.11	20.58	13,609,363	-0.58(-2.76%)
Nov 10, 2008	21.90	22.22	20.68	21.16	12,383,135	-0.43(-2.01%)
Nov 07, 2008	21.37	21.73	21.10	21.60	0	+0.32(+1.51%)
Nov 06, 2008	21.65	22.15	21.07	21.28	15,533,389	-0.60(-2.74%)
Nov 05, 2008	22.43	23.19	21.71	21.87	15,999,221	-0.77(-3.40%)
Nov 04, 2008	22.42	23.16	22.14	22.64	15,769,387	+0.67(+3.05%)
Nov 03, 2008	21.84	22.36	21.43	21.97	10,939,819	+0.13(+0.59%)
Oct 31, 2008	20.84	22.65	20.84	21.85	24,073,146	+0.95(+4.54%)
Oct 30, 2008	19.49	21.13	19.49	20.90	27,492,092	+2.15(+11.44%)
Oct 29, 2008	19.86	19.86	18.51	18.75	26,765,654	-1.08(-5.43%)
Oct 28, 2008	17.79	19.91	17.36	19.83	29,588,866	+2.42(+13.92%)
Oct 27, 2008	19.57	19.84	17.28	17.41	27,747,416	-2.39(-12.06%)
Oct 24, 2008	19.32	20.38	19.07	19.79	16,943,166	-0.78(-3.81%)
Oct 23, 2008	20.70	21.49	19.42	20.58	20,031,208	+0.01(+0.07%)
Oct 22, 2008	20.79	21.01	19.97	20.56	17,675,616	-0.65(-3.06%)
Oct 21, 2008	20.24	22.02	20.21	21.21	19,373,632	+0.65(+3.15%)
Oct 20, 2008	19.76	20.71	19.33	20.56	14,934,225	+1.38(+7.21%)
Oct 17, 2008	19.37	20.28	18.66	19.18	0	-0.81(-4.07%)
Oct 16, 2008	18.78	20.19	18.12	19.99	22,944,176	+1.01(+5.32%)
Oct 15, 2008	21.08	21.18	18.66	18.98	21,037,180	-2.07(-9.83%)
Oct 14, 2008	23.36	23.73	20.62	21.05	26,411,330	-1.49(-6.59%)
Oct 13, 2008	22.61	22.79	20.75	22.54	27,808,436	+0.58(+2.66%)
Oct 10, 2008	20.51	22.79	18.56	21.96	0	+0.36(+1.65%)
Oct 09, 2008	22.68	22.68	20.88	21.60	22,213,742	+0.38(+1.81%)
Oct 08, 2008	20.27	21.74	19.91	21.22	17,030,154	+0.50(+2.44%)
Oct 07, 2008	22.65	22.66	20.26	20.71	16,076,176	-0.98(-4.52%)
Oct 06, 2008	22.16	22.70	19.91	21.69	19,337,686	-1.01(-4.45%)
Oct 03, 2008	23.56	24.38	22.61	22.70	0	-0.53(-2.27%)
Oct 02, 2008	23.88	24.52	22.86	23.23	14,540,005	-0.78(-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.