Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.99	18.62	17.70	18.45	1,468,550	+0.47(+2.61%)
Dec 30, 2008	17.40	17.99	17.32	17.98	1,080,643	+0.69(+3.99%)
Dec 29, 2008	17.28	17.47	16.93	17.29	896,765	-0.06(-0.35%)
Dec 26, 2008	17.54	17.60	17.17	17.35	852,724	-0.18(-1.03%)
Dec 24, 2008	17.65	17.78	17.40	17.53	455,837	-0.03(-0.17%)
Dec 23, 2008	17.17	17.82	17.04	17.56	1,686,584	+0.01(+0.06%)
Dec 22, 2008	17.75	17.90	17.19	17.55	1,654,418	-0.18(-1.02%)
Dec 19, 2008	17.60	18.12	17.17	17.73	7,860,750	+0.28(+1.60%)
Dec 18, 2008	17.86	18.22	17.09	17.45	1,838,676	-0.62(-3.43%)
Dec 17, 2008	17.79	18.50	17.15	18.07	2,575,192	+0.49(+2.79%)
Dec 16, 2008	16.58	17.69	16.46	17.58	2,490,910	+1.31(+8.05%)
Dec 15, 2008	16.45	17.08	15.97	16.27	2,017,583	-0.59(-3.50%)
Dec 12, 2008	16.13	17.13	16.07	16.86	1,904,319	+0.47(+2.87%)
Dec 11, 2008	17.10	17.57	16.23	16.39	1,952,208	-0.95(-5.48%)
Dec 10, 2008	16.76	17.85	16.76	17.34	1,904,582	+0.74(+4.46%)
Dec 09, 2008	17.27	17.71	16.43	16.60	3,169,774	-1.01(-5.74%)
Dec 08, 2008	18.26	18.83	17.27	17.61	3,076,232	-0.37(-2.06%)
Dec 05, 2008	16.43	18.10	16.20	17.98	2,439,958	+1.34(+8.05%)
Dec 04, 2008	16.34	17.47	15.90	16.64	2,287,424	-0.04(-0.24%)
Dec 03, 2008	16.02	16.71	15.38	16.68	2,208,229	+0.62(+3.86%)
Dec 02, 2008	15.89	16.46	15.39	16.06	2,955,489	+0.34(+2.16%)
Dec 01, 2008	17.38	17.38	15.71	15.72	2,492,890	-1.83(-10.43%)
Nov 28, 2008	17.23	17.60	16.66	17.55	961,351	+0.13(+0.75%)
Nov 26, 2008	15.89	17.45	15.53	17.42	2,242,328	+1.13(+6.94%)
Nov 25, 2008	16.05	16.59	15.47	16.29	3,326,058	+0.32(+2.00%)
Nov 24, 2008	15.45	16.20	15.00	15.97	5,190,271	+0.57(+3.70%)
Nov 21, 2008	15.01	15.55	14.39	15.40	6,170,265	+0.56(+3.77%)
Nov 20, 2008	15.02	16.75	14.44	14.84	10,649,615	+1.52(+11.41%)
Nov 19, 2008	14.50	14.80	13.27	13.32	3,793,481	-1.74(-11.55%)
Nov 18, 2008	15.80	15.81	14.57	15.06	2,528,186	-0.24(-1.57%)
Nov 17, 2008	15.61	15.99	15.27	15.30	2,246,243	-0.47(-2.98%)
Nov 14, 2008	17.11	17.17	15.76	15.77	2,509,793	-1.55(-8.95%)
Nov 13, 2008	15.67	17.32	15.42	17.32	4,826,708	+1.66(+10.60%)
Nov 12, 2008	17.09	17.73	15.59	15.66	3,061,667	-1.84(-10.51%)
Nov 11, 2008	17.03	18.17	16.97	17.50	2,375,351	-0.30(-1.69%)
Nov 10, 2008	18.36	18.44	17.51	17.80	2,123,170	-0.24(-1.33%)
Nov 07, 2008	17.50	18.27	17.46	18.04	2,324,621	+0.20(+1.12%)
Nov 06, 2008	17.63	18.35	17.57	17.84	3,368,191	+0.01(+0.06%)
Nov 05, 2008	18.57	18.59	17.81	17.83	3,872,162	-0.86(-4.60%)
Nov 04, 2008	19.68	19.68	18.10	18.69	4,249,268	-0.68(-3.51%)
Nov 03, 2008	19.55	19.87	19.24	19.37	1,418,461	-0.32(-1.63%)
Oct 31, 2008	19.02	20.14	18.69	19.69	3,307,343	+0.29(+1.49%)
Oct 30, 2008	19.51	20.22	18.34	19.40	4,558,624	+0.26(+1.36%)
Oct 29, 2008	18.52	19.91	18.00	19.14	5,479,756	+0.84(+4.59%)
Oct 28, 2008	18.04	18.43	16.73	18.30	4,822,232	+0.78(+4.45%)
Oct 27, 2008	17.89	19.04	17.52	17.52	2,328,075	-1.01(-5.45%)
Oct 24, 2008	17.84	18.90	17.70	18.53	3,195,752	-0.27(-1.44%)
Oct 23, 2008	20.18	20.23	18.11	18.80	3,171,632	-1.12(-5.62%)
Oct 22, 2008	19.97	20.22	19.25	19.92	2,790,207	-0.26(-1.29%)
Oct 21, 2008	20.43	20.97	20.08	20.18	1,520,529	-0.54(-2.61%)
Oct 20, 2008	20.12	20.87	19.85	20.72	1,718,416	+0.67(+3.34%)
Oct 17, 2008	20.00	20.83	19.51	20.05	2,781,941	-0.82(-3.93%)
Oct 16, 2008	19.65	21.34	18.97	20.87	4,437,184	+1.35(+6.92%)
Oct 15, 2008	20.50	20.99	19.50	19.52	3,469,119	-0.51(-2.55%)
Oct 14, 2008	21.95	22.99	19.48	20.03	2,836,961	-1.32(-6.18%)
Oct 13, 2008	21.58	21.59	20.81	21.35	2,996,118	+0.83(+4.04%)
Oct 10, 2008	19.07	21.46	19.00	20.52	5,092,853	+0.68(+3.43%)
Oct 09, 2008	20.61	21.18	19.51	19.84	3,387,234	-0.73(-3.55%)
Oct 08, 2008	20.60	21.62	20.23	20.57	3,835,953	-0.46(-2.19%)
Oct 07, 2008	22.00	22.69	21.03	21.03	2,805,155	-1.47(-6.53%)
Oct 06, 2008	21.63	22.69	20.84	22.50	4,739,838	+0.55(+2.51%)
Oct 03, 2008	23.69	24.22	21.50	21.95	3,235,306	-1.35(-5.79%)
Oct 02, 2008	24.25	24.64	23.25	23.30	1,961,317	-0.98(-4.04%)

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.