Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	24.18	25.24	24.08	24.80	6,127,272	+0.28(+1.15%)
Dec 30, 2008	24.53	24.57	23.78	24.52	6,633,084	-0.12(-0.48%)
Dec 29, 2008	24.47	24.77	23.97	24.64	5,554,950	+0.70(+2.91%)
Dec 26, 2008	23.48	24.06	23.47	23.94	3,240,796	+0.53(+2.24%)
Dec 24, 2008	22.96	23.47	22.83	23.41	3,356,643	-0.18(-0.74%)
Dec 23, 2008	22.86	24.06	22.75	23.59	8,634,771	+0.81(+3.55%)
Dec 22, 2008	24.11	24.17	22.31	22.78	8,075,598	-1.42(-5.85%)
Dec 19, 2008	24.17	24.86	23.83	24.20	12,219,018	+0.04(+0.19%)
Dec 18, 2008	25.76	26.02	23.94	24.15	10,463,328	-1.77(-6.84%)
Dec 17, 2008	26.37	27.07	25.82	25.92	9,947,607	-0.53(-1.99%)
Dec 16, 2008	26.33	26.57	25.61	26.45	7,596,367	+0.70(+2.70%)
Dec 15, 2008	26.09	26.69	25.12	25.75	10,712,318	+0.44(+1.72%)
Dec 12, 2008	25.60	25.98	24.87	25.32	11,335,749	-1.52(-5.68%)
Dec 11, 2008	27.93	29.21	26.60	26.84	11,132,065	-0.60(-2.19%)
Dec 10, 2008	26.77	28.28	26.65	27.44	13,398,450	+1.22(+4.64%)
Dec 09, 2008	25.37	27.33	24.69	26.22	11,907,515	+0.50(+1.93%)
Dec 08, 2008	26.29	27.18	25.08	25.73	15,247,086	+0.42(+1.66%)
Dec 05, 2008	24.96	25.44	23.40	25.31	15,833,145	-0.32(-1.24%)
Dec 04, 2008	28.99	29.25	25.15	25.62	17,237,540	-4.17(-14.00%)
Dec 03, 2008	29.13	30.53	28.90	29.80	10,171,920	-0.01(-0.04%)
Dec 02, 2008	29.24	29.92	28.22	29.81	12,348,739	+1.46(+5.15%)
Dec 01, 2008	30.36	30.84	28.17	28.35	14,119,025	-3.32(-10.49%)
Nov 28, 2008	32.19	32.58	30.60	31.67	4,744,999	-1.29(-3.90%)
Nov 26, 2008	30.28	33.11	30.12	32.95	14,119,653	+1.66(+5.30%)
Nov 25, 2008	31.36	31.82	30.30	31.30	13,344,609	+0.14(+0.45%)
Nov 24, 2008	28.88	32.10	28.15	31.15	14,577,759	+3.33(+11.95%)
Nov 21, 2008	24.91	28.08	24.28	27.83	19,234,494	+3.63(+14.99%)
Nov 20, 2008	28.02	28.38	23.84	24.20	18,191,726	-4.59(-15.93%)
Nov 19, 2008	31.11	31.35	28.47	28.79	13,375,147	-1.96(-6.36%)
Nov 18, 2008	30.22	31.32	29.12	30.74	11,276,737	+0.77(+2.59%)
Nov 17, 2008	29.87	31.45	29.48	29.97	11,672,160	-0.07(-0.22%)
Nov 14, 2008	31.02	31.97	29.78	30.03	14,921,443	-1.62(-5.11%)
Nov 13, 2008	28.52	31.99	27.09	31.65	22,313,466	+3.28(+11.55%)
Nov 12, 2008	28.68	29.31	28.04	28.37	14,801,899	-0.99(-3.36%)
Nov 11, 2008	29.40	30.23	28.53	29.36	10,738,137	-0.85(-2.81%)
Nov 10, 2008	30.60	31.65	29.37	30.21	9,472,629	+0.45(+1.53%)
Nov 07, 2008	29.07	30.66	28.68	29.75	9,398,615	+1.01(+3.51%)
Nov 06, 2008	29.37	30.03	27.95	28.74	11,601,357	-1.73(-5.67%)
Nov 05, 2008	30.59	31.64	29.90	30.47	10,583,969	-0.88(-2.79%)
Nov 04, 2008	29.34	31.85	28.89	31.35	13,314,766	+3.12(+11.06%)
Nov 03, 2008	28.99	29.67	27.69	28.23	10,897,054	-1.91(-6.35%)
Oct 31, 2008	28.05	30.78	27.20	30.14	11,191,023	+1.47(+5.13%)
Oct 30, 2008	27.55	28.92	26.78	28.67	11,578,602	+1.64(+6.05%)
Oct 29, 2008	25.88	28.48	25.36	27.03	15,941,982	+1.88(+7.48%)
Oct 28, 2008	24.05	25.36	22.34	25.15	11,826,303	+1.69(+7.21%)
Oct 27, 2008	23.89	25.58	23.20	23.46	10,170,529	-1.07(-4.37%)
Oct 24, 2008	22.82	25.15	21.44	24.54	12,316,294	-0.16(-0.66%)
Oct 23, 2008	25.09	25.58	22.58	24.70	13,421,697	+0.10(+0.42%)
Oct 22, 2008	25.73	25.88	23.62	24.60	10,024,893	-2.36(-8.75%)
Oct 21, 2008	27.14	28.10	25.89	26.95	13,667,522	-1.00(-3.57%)
Oct 20, 2008	26.69	28.35	26.25	27.95	17,052,904	+2.27(+8.85%)
Oct 17, 2008	25.12	28.70	24.40	25.68	19,762,938	-0.06(-0.23%)
Oct 16, 2008	23.42	26.15	22.29	25.74	20,874,194	+2.95(+12.96%)
Oct 15, 2008	25.50	25.50	22.36	22.78	18,102,416	-3.64(-13.77%)
Oct 14, 2008	27.53	29.14	25.37	26.42	20,044,982	-0.30(-1.13%)
Oct 13, 2008	23.11	26.81	23.02	26.73	15,315,870	+4.53(+20.41%)
Oct 10, 2008	22.95	24.10	20.27	22.20	23,964,910	-1.78(-7.41%)
Oct 09, 2008	27.22	27.47	23.97	23.97	14,112,985	-2.71(-10.15%)
Oct 08, 2008	25.31	27.79	24.55	26.68	19,600,624	+0.18(+0.66%)
Oct 07, 2008	28.67	29.23	26.51	26.51	16,578,173	-1.71(-6.06%)
Oct 06, 2008	27.94	28.47	25.03	28.22	22,067,404	-1.56(-5.24%)
Oct 03, 2008	29.38	32.13	29.07	29.78	0	+0.50(+1.69%)
Oct 02, 2008	33.02	33.02	29.23	29.28	13,154,402	-4.15(-12.40%)

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.