Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	40.23	41.35	40.07	40.91	2,289,853	+0.84(+2.09%)
Dec 30, 2008	39.01	40.15	38.93	40.07	1,920,500	+1.34(+3.45%)
Dec 29, 2008	39.74	39.83	38.33	38.74	2,576,307	-0.98(-2.47%)
Dec 26, 2008	39.43	39.80	39.27	39.72	995,361	+0.46(+1.18%)
Dec 24, 2008	38.85	39.40	38.85	39.25	720,692	+0.38(+0.97%)
Dec 23, 2008	39.28	40.27	38.74	38.88	2,481,618	-0.53(-1.35%)
Dec 22, 2008	39.78	40.00	38.54	39.41	3,312,618	-0.27(-0.68%)
Dec 19, 2008	40.07	41.12	39.40	39.68	5,199,235	-0.01(-0.02%)
Dec 18, 2008	40.08	40.98	39.45	39.69	4,379,757	+0.27(+0.68%)
Dec 17, 2008	40.26	40.26	38.82	39.42	2,818,487	-0.60(-1.51%)
Dec 16, 2008	37.93	40.06	37.69	40.02	3,449,819	+2.29(+6.08%)
Dec 15, 2008	38.20	38.20	37.18	37.73	3,826,095	-0.12(-0.32%)
Dec 12, 2008	37.70	38.06	37.07	37.85	4,047,969	-0.38(-0.98%)
Dec 11, 2008	38.28	39.11	37.81	38.22	3,488,892	-0.34(-0.88%)
Dec 10, 2008	39.18	39.44	38.17	38.57	3,903,277	+0.03(+0.07%)
Dec 09, 2008	38.69	39.15	37.79	38.54	3,811,775	+0.01(+0.04%)
Dec 08, 2008	36.73	39.06	36.73	38.52	5,231,373	+1.94(+5.30%)
Dec 05, 2008	34.92	36.69	34.21	36.58	4,235,257	+1.10(+3.10%)
Dec 04, 2008	36.38	37.46	34.97	35.48	4,580,092	-1.21(-3.29%)
Dec 03, 2008	35.77	36.79	34.84	36.69	4,880,153	+1.09(+3.07%)
Dec 02, 2008	34.75	36.15	34.47	35.60	4,274,020	+1.12(+3.23%)
Dec 01, 2008	35.89	36.05	34.40	34.48	4,558,024	-2.22(-6.06%)
Nov 28, 2008	35.25	36.70	35.23	36.70	1,488,260	+1.06(+2.97%)
Nov 26, 2008	34.83	35.73	33.96	35.65	4,698,951	+0.40(+1.15%)
Nov 25, 2008	36.19	37.04	34.52	35.24	6,429,698	-0.43(-1.19%)
Nov 24, 2008	37.44	37.64	35.52	35.67	6,644,878	-1.24(-3.35%)
Nov 21, 2008	35.42	37.15	34.35	36.90	6,686,779	+2.24(+6.46%)
Nov 20, 2008	34.57	36.87	34.13	34.67	8,043,486	-0.32(-0.91%)
Nov 19, 2008	37.82	38.79	34.90	34.99	6,482,247	-2.83(-7.49%)
Nov 18, 2008	38.13	38.36	36.61	37.82	6,254,394	-0.19(-0.50%)
Nov 17, 2008	39.45	39.64	37.68	38.01	5,047,405	-1.42(-3.60%)
Nov 14, 2008	39.28	41.73	39.11	39.43	0	-0.49(-1.23%)
Nov 13, 2008	41.04	42.06	37.17	39.92	11,085,007	-0.96(-2.35%)
Nov 12, 2008	41.44	41.81	40.51	40.88	5,732,551	-1.24(-2.93%)
Nov 11, 2008	42.83	43.10	41.46	42.12	3,519,571	-1.16(-2.69%)
Nov 10, 2008	44.34	45.04	42.76	43.28	2,945,258	-0.36(-0.81%)
Nov 07, 2008	43.14	44.25	42.72	43.64	4,232,643	+0.71(+1.65%)
Nov 06, 2008	44.29	44.48	42.63	42.93	6,995,821	-1.19(-2.70%)
Nov 05, 2008	44.60	45.23	43.86	44.12	4,874,483	-1.18(-2.60%)
Nov 04, 2008	44.34	45.36	43.92	45.30	3,625,265	+1.95(+4.51%)
Nov 03, 2008	42.68	43.52	42.22	43.35	3,333,091	+0.50(+1.16%)
Oct 31, 2008	43.13	43.77	42.17	42.85	3,951,804	-0.28(-0.64%)
Oct 30, 2008	42.59	43.55	41.44	43.13	4,083,716	+1.75(+4.24%)
Oct 29, 2008	41.38	43.18	40.79	41.37	5,432,686	-0.11(-0.27%)
Oct 28, 2008	37.84	41.56	37.02	41.49	3,940,477	+4.35(+11.73%)
Oct 27, 2008	38.27	39.28	37.05	37.13	4,847,234	-1.73(-4.44%)
Oct 24, 2008	37.94	40.15	36.87	38.86	4,708,472	-1.61(-3.97%)
Oct 23, 2008	40.05	41.44	37.88	40.46	4,938,190	+0.33(+0.83%)
Oct 22, 2008	39.93	41.10	38.68	40.13	7,603,923	+0.72(+1.82%)
Oct 21, 2008	42.44	42.70	39.16	39.41	6,043,832	-3.42(-7.99%)
Oct 20, 2008	41.01	42.84	40.58	42.84	3,427,528	+2.26(+5.57%)
Oct 17, 2008	41.63	43.47	39.45	40.58	5,745,999	-1.93(-4.55%)
Oct 16, 2008	40.04	42.79	38.64	42.51	6,051,717	+2.47(+6.17%)
Oct 15, 2008	43.45	43.60	39.78	40.04	4,474,629	-3.64(-8.34%)
Oct 14, 2008	45.05	46.01	42.95	43.68	6,134,908	+0.28(+0.64%)
Oct 13, 2008	42.08	43.62	40.56	43.40	5,011,854	+2.64(+6.46%)
Oct 10, 2008	41.51	43.01	39.17	40.77	10,384,589	-2.51(-5.79%)
Oct 09, 2008	46.91	47.16	43.28	43.28	5,823,252	-3.30(-7.08%)
Oct 08, 2008	45.28	48.10	45.21	46.57	7,591,337	+0.36(+0.78%)
Oct 07, 2008	47.57	48.26	46.21	46.21	6,112,318	-0.62(-1.32%)
Oct 06, 2008	47.57	47.86	45.39	46.83	6,763,397	-1.62(-3.34%)
Oct 03, 2008	50.39	50.98	48.23	48.45	0	-1.46(-2.93%)
Oct 02, 2008	50.89	51.41	49.43	49.91	7,774,213	-1.24(-2.42%)

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.