Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	33.98	34.21	33.36	34.05	1,812,989	+0.18(+0.55%)
Dec 30, 2008	32.77	33.88	32.77	33.87	1,274,139	+1.28(+3.94%)
Dec 29, 2008	32.71	32.93	32.17	32.58	1,499,529	-0.27(-0.83%)
Dec 26, 2008	32.80	32.95	32.49	32.86	443,018	+0.18(+0.54%)
Dec 24, 2008	32.70	33.04	32.47	32.68	592,076	+0.04(+0.11%)
Dec 23, 2008	32.99	33.13	32.49	32.64	1,731,115	+0.12(+0.38%)
Dec 22, 2008	33.39	33.42	32.16	32.52	1,813,304	-0.79(-2.38%)
Dec 19, 2008	33.72	34.26	33.08	33.31	2,981,275	-0.02(-0.05%)
Dec 18, 2008	33.43	33.68	32.79	33.33	2,553,906	+0.08(+0.24%)
Dec 17, 2008	33.52	33.86	32.72	33.25	2,523,472	-0.62(-1.84%)
Dec 16, 2008	32.15	33.90	32.08	33.88	3,883,702	+2.00(+6.26%)
Dec 15, 2008	32.02	32.45	31.18	31.88	3,877,600	-0.24(-0.74%)
Dec 12, 2008	30.77	32.24	30.37	32.12	3,945,715	+0.74(+2.35%)
Dec 11, 2008	29.20	32.35	29.20	31.38	5,152,821	+1.87(+6.35%)
Dec 10, 2008	30.17	30.33	29.17	29.51	2,432,293	-0.34(-1.15%)
Dec 09, 2008	29.88	30.59	29.52	29.85	2,261,464	-0.25(-0.82%)
Dec 08, 2008	29.98	30.53	29.27	30.09	2,493,858	+0.56(+1.91%)
Dec 05, 2008	28.64	29.62	27.55	29.53	2,608,346	+0.51(+1.76%)
Dec 04, 2008	29.01	29.33	28.57	29.02	4,442,557	-0.17(-0.57%)
Dec 03, 2008	28.54	29.72	27.88	29.19	4,134,731	+0.19(+0.67%)
Dec 02, 2008	28.51	29.07	27.97	29.00	1,870,006	+0.84(+2.97%)
Dec 01, 2008	30.02	30.02	28.06	28.16	2,444,859	-2.56(-8.33%)
Nov 28, 2008	30.24	30.82	30.02	30.72	1,141,221	+0.56(+1.87%)
Nov 26, 2008	28.42	30.17	28.04	30.16	2,981,001	+1.27(+4.38%)
Nov 25, 2008	28.08	29.17	28.08	28.89	4,220,710	+1.32(+4.80%)
Nov 24, 2008	27.07	28.09	25.04	27.57	4,163,434	+0.93(+3.49%)
Nov 21, 2008	25.48	26.66	24.78	26.64	6,453,566	+1.59(+6.33%)
Nov 20, 2008	27.84	27.95	24.76	25.05	5,239,023	-2.97(-10.60%)
Nov 19, 2008	29.44	29.90	28.01	28.02	2,747,539	-1.57(-5.30%)
Nov 18, 2008	29.75	30.27	28.45	29.59	3,784,360	-0.23(-0.76%)
Nov 17, 2008	30.60	30.90	29.78	29.82	3,613,762	-1.07(-3.46%)
Nov 14, 2008	31.25	32.12	30.72	30.89	3,480,308	-0.85(-2.68%)
Nov 13, 2008	30.13	31.78	29.00	31.74	4,809,077	+1.91(+6.40%)
Nov 12, 2008	31.01	31.42	29.75	29.83	3,566,869	-1.97(-6.20%)
Nov 11, 2008	32.06	32.18	30.84	31.80	2,946,105	-0.74(-2.26%)
Nov 10, 2008	33.69	34.64	32.11	32.53	2,937,081	-0.97(-2.90%)
Nov 07, 2008	33.44	33.65	32.50	33.51	4,585,388	+0.16(+0.47%)
Nov 06, 2008	32.88	33.73	32.41	33.35	7,271,039	+0.48(+1.47%)
Nov 05, 2008	32.92	33.87	32.70	32.87	4,814,369	-0.42(-1.26%)
Nov 04, 2008	32.61	33.40	32.42	33.29	9,851,925	+1.31(+4.08%)
Nov 03, 2008	32.08	32.22	31.37	31.98	4,469,722	-0.25(-0.76%)
Oct 31, 2008	31.97	32.36	31.54	32.23	3,332,949	+0.32(+0.99%)
Oct 30, 2008	32.04	33.14	31.41	31.91	4,645,089	+0.72(+2.30%)
Oct 29, 2008	34.31	34.31	30.97	31.19	6,420,145	-3.76(-10.75%)
Oct 28, 2008	33.10	35.29	32.41	34.95	5,751,127	+2.65(+8.19%)
Oct 27, 2008	33.89	34.58	32.29	32.31	3,869,668	-2.06(-5.99%)
Oct 24, 2008	33.99	35.68	32.77	34.37	2,882,962	-1.97(-5.42%)
Oct 23, 2008	37.36	37.75	35.24	36.34	4,447,047	-0.64(-1.73%)
Oct 22, 2008	38.73	39.21	36.65	36.98	3,397,749	-2.51(-6.37%)
Oct 21, 2008	41.07	41.50	39.37	39.49	3,096,070	-0.74(-1.85%)
Oct 20, 2008	39.71	40.23	38.62	40.23	2,324,355	+0.96(+2.45%)
Oct 17, 2008	37.90	40.87	37.27	39.27	4,276,738	+0.93(+2.42%)
Oct 16, 2008	37.62	38.50	35.97	38.34	4,570,658	+0.67(+1.79%)
Oct 15, 2008	38.89	39.17	37.54	37.67	4,113,558	-1.87(-4.72%)
Oct 14, 2008	41.13	41.69	38.40	39.53	3,746,833	-0.15(-0.38%)
Oct 13, 2008	36.54	40.25	35.64	39.68	3,739,159	+5.48(+16.03%)
Oct 10, 2008	34.13	37.18	32.32	34.20	5,818,057	-1.46(-4.10%)
Oct 09, 2008	38.95	39.00	35.66	35.66	4,358,742	-2.71(-7.05%)
Oct 08, 2008	37.67	38.94	37.23	38.37	3,462,680	+0.08(+0.21%)
Oct 07, 2008	39.43	39.81	37.94	38.29	3,984,505	-0.68(-1.75%)
Oct 06, 2008	42.01	42.54	37.45	38.97	6,581,172	-3.83(-8.94%)
Oct 03, 2008	45.36	45.55	42.76	42.80	0	-1.85(-4.14%)
Oct 02, 2008	46.11	46.54	44.54	44.65	1,790,267	-1.38(-3.01%)

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.