Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	37.40	38.89	37.32	38.47	3,821,542	+1.20(+3.23%)
Dec 30, 2008	35.93	37.36	35.42	37.27	2,795,626	+1.71(+4.82%)
Dec 29, 2008	35.86	36.02	35.21	35.56	1,043,663	-0.73(-2.00%)
Dec 26, 2008	36.22	36.35	35.52	36.28	1,077,652	+0.25(+0.70%)
Dec 24, 2008	35.96	36.35	35.63	36.03	657,518	+0.05(+0.14%)
Dec 23, 2008	36.44	36.55	35.51	35.98	1,499,743	-0.19(-0.52%)
Dec 22, 2008	36.16	36.70	35.46	36.17	2,501,638	-0.03(-0.08%)
Dec 19, 2008	35.88	36.77	35.44	36.20	3,264,877	+0.75(+2.13%)
Dec 18, 2008	36.22	37.02	35.07	35.44	2,723,123	-0.73(-2.03%)
Dec 17, 2008	34.52	37.05	34.52	36.18	2,773,542	+0.24(+0.68%)
Dec 16, 2008	34.91	36.14	34.09	35.93	3,227,377	+1.91(+5.61%)
Dec 15, 2008	34.63	34.89	33.65	34.03	2,083,773	-0.34(-1.00%)
Dec 12, 2008	33.63	35.06	33.33	34.37	2,987,921	+0.24(+0.72%)
Dec 11, 2008	35.51	36.29	33.93	34.12	2,862,646	-1.67(-4.67%)
Dec 10, 2008	35.30	36.65	35.29	35.79	2,976,082	+0.71(+2.03%)
Dec 09, 2008	34.58	35.80	34.14	35.08	3,649,381	-0.41(-1.14%)
Dec 08, 2008	33.60	36.10	33.56	35.49	4,439,336	+1.66(+4.90%)
Dec 05, 2008	32.55	33.83	31.01	33.83	3,629,164	+0.94(+2.87%)
Dec 04, 2008	33.73	34.29	32.52	32.89	3,409,670	-1.55(-4.49%)
Dec 03, 2008	33.19	34.47	32.22	34.43	3,903,816	+1.88(+5.78%)
Dec 02, 2008	32.24	33.11	31.46	32.55	4,114,820	+0.73(+2.29%)
Dec 01, 2008	33.82	34.90	31.82	31.82	5,117,474	-3.71(-10.43%)
Nov 28, 2008	35.14	35.68	34.53	35.53	1,642,513	-0.17(-0.47%)
Nov 26, 2008	34.02	35.70	33.62	35.69	3,572,684	+1.12(+3.24%)
Nov 25, 2008	35.47	35.55	33.89	34.57	3,686,016	-0.41(-1.17%)
Nov 24, 2008	34.20	35.56	33.40	34.98	4,670,606	+1.50(+4.49%)
Nov 21, 2008	31.22	33.52	30.30	33.48	4,718,175	+2.87(+9.38%)
Nov 20, 2008	32.72	33.04	30.51	30.61	5,877,967	-2.25(-6.86%)
Nov 19, 2008	35.79	36.13	32.82	32.86	5,683,224	-2.87(-8.04%)
Nov 18, 2008	35.63	37.13	35.12	35.74	4,480,136	-0.01(-0.04%)
Nov 17, 2008	35.20	37.14	34.96	35.75	4,108,393	+0.43(+1.22%)
Nov 14, 2008	36.45	37.18	35.09	35.32	2,894,022	-1.99(-5.33%)
Nov 13, 2008	35.28	37.44	33.32	37.31	4,294,183	+1.93(+5.45%)
Nov 12, 2008	35.75	36.38	35.24	35.38	2,733,255	-1.10(-3.01%)
Nov 11, 2008	36.46	37.19	35.12	36.48	2,266,143	+0.07(+0.19%)
Nov 10, 2008	36.83	37.07	36.24	36.41	2,736,013	+0.41(+1.14%)
Nov 07, 2008	35.75	36.18	34.87	36.00	2,557,914	+0.85(+2.41%)
Nov 06, 2008	35.74	36.92	35.01	35.15	2,687,142	-1.08(-2.98%)
Nov 05, 2008	38.31	38.83	36.05	36.23	2,917,811	-2.48(-6.40%)
Nov 04, 2008	38.30	38.74	37.89	38.71	4,235,760	+1.44(+3.86%)
Nov 03, 2008	36.87	37.36	36.08	37.27	4,354,561	+1.25(+3.48%)
Oct 31, 2008	35.28	37.21	34.66	36.01	3,697,047	+0.65(+1.85%)
Oct 30, 2008	34.66	35.94	34.19	35.36	3,394,044	+1.53(+4.52%)
Oct 29, 2008	34.15	35.85	33.04	33.83	3,942,622	+0.00(+0.00%)
Oct 28, 2008	32.04	33.94	31.02	33.83	4,365,885	+2.71(+8.69%)
Oct 27, 2008	29.93	32.72	29.88	31.12	4,364,655	+0.41(+1.34%)
Oct 24, 2008	29.32	31.76	29.21	30.71	3,884,008	-0.69(-2.19%)
Oct 23, 2008	30.69	32.01	30.25	31.40	6,191,982	+0.88(+2.87%)
Oct 22, 2008	29.11	32.32	28.86	30.53	9,462,345	+2.66(+9.53%)
Oct 21, 2008	29.13	29.65	27.53	27.87	4,067,676	-1.44(-4.91%)
Oct 20, 2008	28.66	29.91	27.88	29.31	3,709,074	+1.04(+3.67%)
Oct 17, 2008	28.70	31.74	27.67	28.27	5,083,108	-1.29(-4.35%)
Oct 16, 2008	27.82	29.89	26.94	29.56	7,263,593	+1.74(+6.25%)
Oct 15, 2008	31.13	31.19	27.82	27.82	5,597,794	-3.71(-11.78%)
Oct 14, 2008	31.67	32.49	31.21	31.53	7,122,803	+0.97(+3.16%)
Oct 13, 2008	29.41	30.60	28.88	30.57	3,986,032	+1.78(+6.18%)
Oct 10, 2008	27.15	30.00	25.39	28.79	8,020,362	+1.05(+3.79%)
Oct 09, 2008	30.87	31.40	27.43	27.74	7,047,561	-3.00(-9.75%)
Oct 08, 2008	31.55	31.82	30.02	30.73	6,021,846	-0.77(-2.45%)
Oct 07, 2008	32.68	33.23	31.01	31.51	4,926,521	-1.09(-3.35%)
Oct 06, 2008	31.68	32.69	30.32	32.60	5,895,991	+0.08(+0.24%)
Oct 03, 2008	33.29	34.74	32.41	32.52	4,481,740	-0.06(-0.17%)
Oct 02, 2008	35.13	35.49	32.29	32.58	4,577,833	-2.89(-8.14%)

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.