Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	47.41	48.26	47.41	47.78	11,743,705	+0.35(+0.73%)
Dec 30, 2008	46.46	47.49	46.28	47.44	10,170,388	+1.31(+2.83%)
Dec 29, 2008	46.40	46.40	45.24	46.13	10,679,877	-0.05(-0.10%)
Dec 26, 2008	45.95	46.44	45.73	46.18	5,464,759	+0.46(+1.01%)
Dec 24, 2008	45.73	46.11	45.38	45.72	4,261,552	-0.05(-0.10%)
Dec 23, 2008	46.76	47.02	45.49	45.76	11,247,866	-0.79(-1.70%)
Dec 22, 2008	47.28	47.38	45.60	46.55	12,477,521	-0.87(-1.83%)
Dec 19, 2008	48.38	48.38	47.11	47.42	23,070,534	-0.27(-0.57%)
Dec 18, 2008	48.70	49.19	47.10	47.69	14,142,250	-1.04(-2.14%)
Dec 17, 2008	48.51	49.55	48.06	48.74	15,239,014	-0.32(-0.65%)
Dec 16, 2008	47.19	49.30	47.05	49.05	20,380,608	+2.06(+4.39%)
Dec 15, 2008	46.85	47.43	45.42	46.99	15,584,376	+0.32(+0.69%)
Dec 12, 2008	44.67	47.09	44.32	46.67	18,288,326	+0.92(+2.01%)
Dec 11, 2008	46.27	47.04	45.29	45.75	18,821,306	-1.29(-2.75%)
Dec 10, 2008	47.66	48.25	46.46	47.04	14,419,821	+0.10(+0.21%)
Dec 09, 2008	47.59	48.51	46.67	46.95	16,484,885	-1.23(-2.56%)
Dec 08, 2008	46.88	48.76	46.40	48.18	19,687,070	+2.42(+5.30%)
Dec 05, 2008	43.59	46.27	42.76	45.76	19,747,642	+1.79(+4.07%)
Dec 04, 2008	45.44	45.89	43.25	43.97	19,222,722	-1.83(-4.00%)
Dec 03, 2008	44.35	45.99	43.71	45.80	17,186,398	+0.47(+1.04%)
Dec 02, 2008	44.17	45.42	43.23	45.33	16,389,269	+1.67(+3.82%)
Dec 01, 2008	45.96	46.19	43.60	43.66	18,079,714	-2.67(-5.76%)
Nov 28, 2008	45.99	46.50	45.48	46.33	6,884,325	-0.04(-0.09%)
Nov 26, 2008	45.15	46.44	44.63	46.37	14,514,086	+0.58(+1.26%)
Nov 25, 2008	46.20	46.78	44.41	45.79	22,050,896	+0.43(+0.95%)
Nov 24, 2008	43.00	46.61	42.58	45.36	26,460,300	+2.84(+6.69%)
Nov 21, 2008	41.30	43.71	39.46	42.51	34,881,964	+1.78(+4.38%)
Nov 20, 2008	42.58	44.51	40.03	40.73	31,059,966	-2.40(-5.57%)
Nov 19, 2008	45.38	45.99	43.00	43.13	22,203,548	-2.33(-5.13%)
Nov 18, 2008	44.93	45.95	43.72	45.47	22,986,134	+1.48(+3.36%)
Nov 17, 2008	45.08	45.27	43.81	43.99	18,181,438	-1.62(-3.55%)
Nov 14, 2008	46.91	48.49	45.14	45.61	0	-2.20(-4.61%)
Nov 13, 2008	45.21	47.91	42.81	47.81	26,603,256	+2.54(+5.61%)
Nov 12, 2008	45.84	46.78	45.18	45.27	20,023,094	-1.70(-3.63%)
Nov 11, 2008	47.26	47.86	45.56	46.98	17,636,868	-0.64(-1.35%)
Nov 10, 2008	49.96	50.02	46.98	47.62	17,059,640	-1.36(-2.78%)
Nov 07, 2008	48.70	49.23	47.83	48.98	13,963,313	+0.64(+1.32%)
Nov 06, 2008	49.78	50.43	47.85	48.34	22,055,258	-2.45(-4.82%)
Nov 05, 2008	52.48	52.75	50.66	50.79	15,417,382	-1.95(-3.70%)
Nov 04, 2008	53.52	53.52	52.00	52.75	18,015,436	+0.41(+0.78%)
Nov 03, 2008	52.32	53.46	52.05	52.34	13,610,167	-0.16(-0.31%)
Oct 31, 2008	51.34	53.19	50.28	52.50	18,604,082	+1.29(+2.51%)
Oct 30, 2008	51.40	52.18	50.21	51.22	21,308,560	+1.41(+2.82%)
Oct 29, 2008	49.55	51.39	48.71	49.81	22,474,502	+0.52(+1.05%)
Oct 28, 2008	45.97	49.48	44.91	49.29	25,154,538	+4.30(+9.57%)
Oct 27, 2008	45.33	47.72	44.62	44.99	19,657,344	-1.36(-2.94%)
Oct 24, 2008	44.77	47.61	44.51	46.35	21,758,716	-1.29(-2.70%)
Oct 23, 2008	47.49	48.51	45.74	47.64	21,882,146	+0.42(+0.90%)
Oct 22, 2008	49.13	49.47	45.63	47.21	25,145,120	-2.97(-5.92%)
Oct 21, 2008	52.08	52.22	50.02	50.18	17,204,892	-2.06(-3.95%)
Oct 20, 2008	52.08	52.70	50.45	52.24	17,259,328	+0.98(+1.91%)
Oct 17, 2008	51.82	54.16	49.53	51.27	26,971,366	-0.42(-0.81%)
Oct 16, 2008	50.48	51.96	47.64	51.69	28,814,610	+1.82(+3.66%)
Oct 15, 2008	52.39	53.81	49.53	49.86	20,055,010	-3.00(-5.67%)
Oct 14, 2008	54.45	55.91	51.96	52.86	26,762,930	+0.78(+1.51%)
Oct 13, 2008	51.08	52.87	49.10	52.08	30,282,092	+2.52(+5.08%)
Oct 10, 2008	49.36	51.76	47.16	49.56	0	-0.71(-1.40%)
Oct 09, 2008	53.81	53.83	49.83	50.26	37,703,896	-0.88(-1.71%)
Oct 08, 2008	51.68	55.05	50.82	51.14	31,912,156	-2.88(-5.33%)
Oct 07, 2008	57.32	57.95	53.22	54.02	20,214,534	-2.81(-4.94%)
Oct 06, 2008	57.16	58.17	54.55	56.82	20,401,038	-1.59(-2.73%)
Oct 03, 2008	59.39	62.66	58.19	58.42	0	-0.73(-1.24%)
Oct 02, 2008	61.26	62.10	58.19	59.15	20,289,104	-3.04(-4.89%)

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.