Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	40.06	40.61	39.87	40.36	16,609,461	+0.46(+1.15%)
Dec 30, 2008	39.50	40.14	39.45	39.91	15,326,430	+0.60(+1.53%)
Dec 29, 2008	39.69	39.69	38.80	39.31	13,150,835	-0.22(-0.55%)
Dec 26, 2008	39.57	39.83	39.23	39.52	6,823,952	+0.09(+0.23%)
Dec 24, 2008	39.14	39.63	39.10	39.43	6,188,965	+0.37(+0.94%)
Dec 23, 2008	39.55	39.83	38.96	39.06	16,317,891	-0.41(-1.04%)
Dec 22, 2008	39.76	39.76	38.69	39.48	17,470,612	+0.18(+0.47%)
Dec 19, 2008	39.70	40.47	39.01	39.29	35,604,732	-0.08(-0.22%)
Dec 18, 2008	39.83	40.59	38.85	39.38	26,336,120	-0.25(-0.64%)
Dec 17, 2008	39.82	40.08	39.18	39.63	24,829,738	-0.60(-1.49%)
Dec 16, 2008	39.11	40.32	38.90	40.23	27,244,898	+1.48(+3.81%)
Dec 15, 2008	37.97	39.08	37.97	38.76	18,732,194	+0.27(+0.71%)
Dec 12, 2008	38.09	38.67	37.25	38.48	25,759,334	+0.24(+0.61%)
Dec 11, 2008	37.72	39.08	37.54	38.25	28,886,484	-0.35(-0.91%)
Dec 10, 2008	39.35	39.61	38.20	38.60	22,641,246	-0.44(-1.12%)
Dec 09, 2008	40.46	40.64	38.76	39.04	32,838,120	-1.76(-4.32%)
Dec 08, 2008	41.14	41.79	40.49	40.80	32,000,614	-0.09(-0.22%)
Dec 05, 2008	39.70	41.09	38.78	40.89	33,828,184	+0.90(+2.25%)
Dec 04, 2008	40.66	41.09	39.55	39.99	27,444,848	-1.06(-2.59%)
Dec 03, 2008	39.96	41.22	39.50	41.06	30,581,592	+0.94(+2.34%)
Dec 02, 2008	40.22	40.25	38.75	40.12	31,002,398	+0.62(+1.57%)
Dec 01, 2008	41.61	41.66	39.40	39.50	31,291,500	-2.52(-6.00%)
Nov 28, 2008	41.16	42.15	41.16	42.02	11,898,145	+0.78(+1.88%)
Nov 26, 2008	40.33	41.26	40.09	41.24	23,205,596	-0.01(-0.03%)
Nov 25, 2008	42.14	42.73	0.6529	41.25	34,985,676	-0.98(-2.32%)
Nov 24, 2008	41.42	42.44	40.93	42.23	39,938,968	+1.04(+2.52%)
Nov 21, 2008	39.21	41.35	38.06	41.19	52,373,512	+2.45(+6.34%)
Nov 20, 2008	40.27	41.41	38.52	38.74	47,957,808	-1.92(-4.72%)
Nov 19, 2008	41.71	42.22	40.55	40.66	35,754,804	-1.29(-3.08%)
Nov 18, 2008	40.64	42.11	39.67	41.95	54,397,964	+1.14(+2.78%)
Nov 17, 2008	41.13	42.14	40.10	40.81	35,349,776	-0.39(-0.95%)
Nov 14, 2008	42.36	43.09	40.46	41.21	0	-1.27(-2.98%)
Nov 13, 2008	40.29	43.63	39.74	42.47	68,746,040	+2.09(+5.17%)
Nov 12, 2008	41.46	41.46	40.16	40.38	39,840,204	-1.29(-3.09%)
Nov 11, 2008	42.26	42.36	41.28	41.67	24,896,950	-0.74(-1.74%)
Nov 10, 2008	42.74	42.95	41.81	42.41	24,745,530	+0.30(+0.71%)
Nov 07, 2008	41.59	42.33	41.42	42.11	29,104,796	+0.74(+1.80%)
Nov 06, 2008	41.82	42.75	40.83	41.36	75,727,208	-0.30(-0.72%)
Nov 05, 2008	42.71	43.18	41.66	41.66	110,019,456	-1.48(-3.42%)
Nov 04, 2008	42.64	43.41	42.51	43.14	71,520,200	+1.09(+2.59%)
Nov 03, 2008	42.26	42.60	41.83	42.05	77,347,512	-0.09(-0.22%)
Oct 31, 2008	41.11	42.39	40.98	42.14	65,281,532	+0.95(+2.31%)
Oct 30, 2008	40.70	41.46	40.12	41.19	55,901,656	+1.36(+3.43%)
Oct 29, 2008	41.14	41.77	38.79	39.82	47,515,288	-1.46(-3.54%)
Oct 28, 2008	38.13	41.45	37.26	41.28	54,582,412	+3.83(+10.21%)
Oct 27, 2008	37.89	39.50	37.22	37.46	35,970,628	-0.98(-2.55%)
Oct 24, 2008	37.15	39.40	36.97	38.44	40,697,324	-1.11(-2.81%)
Oct 23, 2008	38.61	40.02	37.36	39.55	39,560,624	+1.18(+3.08%)
Oct 22, 2008	40.08	40.18	38.10	38.37	53,514,008	-2.74(-6.67%)
Oct 21, 2008	41.44	41.98	40.90	41.11	19,511,134	-0.62(-1.49%)
Oct 20, 2008	40.83	41.87	39.89	41.73	25,479,614	+1.42(+3.51%)
Oct 17, 2008	39.60	41.65	39.06	40.31	30,003,212	-0.02(-0.05%)
Oct 16, 2008	39.12	40.64	37.30	40.33	42,306,472	+1.27(+3.26%)
Oct 15, 2008	41.32	41.72	38.28	39.06	36,154,704	-2.79(-6.68%)
Oct 14, 2008	42.80	43.01	40.85	41.85	45,111,292	+0.53(+1.28%)
Oct 13, 2008	40.27	41.74	39.83	41.32	38,324,452	+2.44(+6.26%)
Oct 10, 2008	38.37	41.13	35.86	38.89	72,159,272	-0.86(-2.17%)
Oct 09, 2008	43.18	43.47	39.63	39.75	46,089,540	-3.41(-7.90%)
Oct 08, 2008	42.95	45.06	42.09	43.16	56,405,944	-0.10(-0.23%)
Oct 07, 2008	45.07	45.50	43.15	43.26	36,540,516	-1.52(-3.40%)
Oct 06, 2008	45.55	46.01	43.76	44.78	39,689,860	-1.59(-3.44%)
Oct 03, 2008	46.37	46.88	45.75	46.37	0	-0.27(-0.59%)
Oct 02, 2008	46.30	46.97	46.04	46.65	33,439,534	+0.11(+0.24%)

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.