Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	39.82	40.31	39.61	40.18	9,644,406	+0.29(+0.73%)
Dec 30, 2008	39.32	39.89	39.02	39.89	8,979,598	+0.88(+2.25%)
Dec 29, 2008	39.40	39.65	38.63	39.01	8,956,594	-0.44(-1.11%)
Dec 26, 2008	39.73	39.78	39.30	39.45	3,730,561	-0.14(-0.36%)
Dec 24, 2008	39.56	39.83	39.25	39.59	3,992,561	+0.41(+1.04%)
Dec 23, 2008	39.78	40.17	39.09	39.18	11,112,001	-0.48(-1.22%)
Dec 22, 2008	38.97	39.67	38.81	39.67	14,032,298	+0.70(+1.79%)
Dec 19, 2008	39.91	40.16	38.86	38.97	24,715,276	-0.63(-1.58%)
Dec 18, 2008	40.71	40.71	39.34	39.59	17,636,594	-0.87(-2.14%)
Dec 17, 2008	40.45	41.08	40.17	40.46	16,962,714	-0.19(-0.46%)
Dec 16, 2008	39.50	40.70	39.35	40.65	20,878,226	+1.44(+3.67%)
Dec 15, 2008	39.21	39.56	38.76	39.21	12,328,786	+0.06(+0.17%)
Dec 12, 2008	38.52	39.52	38.45	39.14	15,212,774	-0.18(-0.46%)
Dec 11, 2008	39.47	40.34	39.16	39.32	18,033,892	-0.51(-1.28%)
Dec 10, 2008	38.90	40.01	38.61	39.83	17,663,626	+1.28(+3.32%)
Dec 09, 2008	39.16	39.39	38.13	38.55	20,834,520	-0.80(-2.04%)
Dec 08, 2008	40.93	41.34	39.02	39.36	26,250,996	-1.16(-2.87%)
Dec 05, 2008	38.83	40.61	37.82	40.52	27,620,888	+1.21(+3.09%)
Dec 04, 2008	38.27	40.10	37.97	39.30	26,308,984	+0.83(+2.17%)
Dec 03, 2008	37.17	38.65	36.50	38.47	20,826,468	+1.61(+4.38%)
Dec 02, 2008	36.74	37.31	35.82	36.86	15,813,455	+0.57(+1.57%)
Dec 01, 2008	37.51	37.95	36.17	36.29	17,146,584	-1.67(-4.39%)
Nov 28, 2008	37.23	38.10	36.86	37.95	6,062,401	+0.55(+1.47%)
Nov 26, 2008	35.96	37.50	35.72	37.40	14,517,830	+1.03(+2.82%)
Nov 25, 2008	36.18	36.57	35.11	36.38	23,049,374	+0.83(+2.34%)
Nov 24, 2008	35.56	36.18	35.22	35.54	21,040,434	+0.23(+0.65%)
Nov 21, 2008	34.37	35.35	32.75	35.31	32,316,998	+1.43(+4.23%)
Nov 20, 2008	35.05	36.05	33.67	33.88	24,804,460	-1.62(-4.56%)
Nov 19, 2008	36.02	37.10	35.38	35.50	25,212,970	-0.69(-1.89%)
Nov 18, 2008	35.23	36.65	35.09	36.19	20,153,904	+0.58(+1.62%)
Nov 17, 2008	35.79	36.57	35.54	35.61	17,609,128	-0.33(-0.93%)
Nov 14, 2008	35.43	37.33	34.98	35.94	0	-0.08(-0.21%)
Nov 13, 2008	34.67	36.05	33.30	36.02	24,488,210	+1.43(+4.13%)
Nov 12, 2008	35.48	36.02	34.42	34.59	17,085,724	-1.45(-4.03%)
Nov 11, 2008	36.13	36.51	35.62	36.04	14,173,848	-0.12(-0.34%)
Nov 10, 2008	36.59	37.20	35.79	36.17	13,938,203	+0.65(+1.82%)
Nov 07, 2008	34.53	35.76	34.53	35.52	0	+0.83(+2.40%)
Nov 06, 2008	35.54	36.40	34.22	34.69	17,328,174	-1.17(-3.27%)
Nov 05, 2008	36.83	37.18	35.70	35.86	13,220,552	-1.14(-3.08%)
Nov 04, 2008	36.99	37.29	36.11	37.00	16,559,080	+0.48(+1.32%)
Nov 03, 2008	37.40	37.73	36.24	36.52	12,121,293	-0.58(-1.55%)
Oct 31, 2008	37.06	37.33	36.14	37.09	17,432,816	+0.04(+0.10%)
Oct 30, 2008	37.75	38.10	36.40	37.06	17,363,344	+0.44(+1.21%)
Oct 29, 2008	36.26	38.38	35.87	36.61	27,873,100	+0.36(+0.99%)
Oct 28, 2008	33.78	36.33	33.44	36.26	21,110,150	+3.11(+9.39%)
Oct 27, 2008	34.24	34.78	33.07	33.14	18,857,262	-0.83(-2.45%)
Oct 24, 2008	33.56	34.93	33.11	33.98	20,983,438	-1.61(-4.53%)
Oct 23, 2008	35.47	36.06	33.66	35.59	20,859,126	+0.90(+2.58%)
Oct 22, 2008	35.32	35.97	34.32	34.69	28,032,682	-0.61(-1.72%)
Oct 21, 2008	36.11	37.09	35.06	35.30	16,898,196	-1.09(-3.01%)
Oct 20, 2008	35.14	36.41	34.76	36.40	13,869,441	+1.95(+5.65%)
Oct 17, 2008	34.26	35.94	33.68	34.45	18,074,150	-0.42(-1.21%)
Oct 16, 2008	33.31	35.39	32.53	34.87	26,974,554	+1.86(+5.64%)
Oct 15, 2008	35.21	35.91	32.86	33.01	20,419,138	-2.86(-7.98%)
Oct 14, 2008	37.98	38.32	34.99	35.87	27,156,326	-0.79(-2.15%)
Oct 13, 2008	35.42	36.90	35.06	36.66	22,632,642	+2.50(+7.31%)
Oct 10, 2008	32.04	37.00	29.32	34.16	0	+0.81(+2.44%)
Oct 09, 2008	35.22	35.67	33.35	33.35	26,891,688	-0.85(-2.49%)
Oct 08, 2008	34.10	35.75	34.10	34.20	32,389,222	-1.00(-2.84%)
Oct 07, 2008	37.74	37.74	35.01	35.20	23,963,022	-1.40(-3.81%)
Oct 06, 2008	37.77	38.32	35.51	36.59	25,108,950	-1.97(-5.11%)
Oct 03, 2008	40.28	40.32	38.43	38.57	0	-1.06(-2.67%)
Oct 02, 2008	40.75	40.92	39.17	39.62	17,030,700	-1.14(-2.80%)

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.