Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	37.42	38.91	37.34	38.49	3,819,514	+1.20(+3.23%)
Dec 30, 2008	35.95	37.38	35.44	37.29	2,794,142	+1.71(+4.82%)
Dec 29, 2008	35.88	36.04	35.23	35.58	1,043,109	-0.73(-2.00%)
Dec 26, 2008	36.24	36.37	35.54	36.30	1,077,080	+0.25(+0.70%)
Dec 24, 2008	35.98	36.37	35.65	36.05	657,169	+0.05(+0.14%)
Dec 23, 2008	36.46	36.57	35.53	36.00	1,498,947	-0.19(-0.52%)
Dec 22, 2008	36.18	36.72	35.48	36.19	2,500,311	-0.03(-0.08%)
Dec 19, 2008	35.90	36.79	35.46	36.22	3,263,144	+0.76(+2.13%)
Dec 18, 2008	36.24	37.04	35.09	35.46	2,721,678	-0.73(-2.03%)
Dec 17, 2008	34.54	37.06	34.54	36.20	2,772,070	+0.24(+0.68%)
Dec 16, 2008	34.92	36.16	34.11	35.95	3,225,665	+1.91(+5.61%)
Dec 15, 2008	34.65	34.91	33.67	34.04	2,082,667	-0.34(-1.00%)
Dec 12, 2008	33.64	35.08	33.35	34.39	2,986,336	+0.24(+0.72%)
Dec 11, 2008	35.53	36.31	33.95	34.14	2,861,127	-1.67(-4.67%)
Dec 10, 2008	35.32	36.67	35.31	35.81	2,974,502	+0.71(+2.03%)
Dec 09, 2008	34.60	35.82	34.16	35.10	3,647,444	-0.41(-1.14%)
Dec 08, 2008	33.62	36.12	33.58	35.51	4,436,980	+1.66(+4.90%)
Dec 05, 2008	32.57	33.85	31.02	33.85	3,627,237	+0.94(+2.87%)
Dec 04, 2008	33.75	34.31	32.54	32.90	3,407,861	-1.55(-4.49%)
Dec 03, 2008	33.20	34.48	32.24	34.45	3,901,744	+1.88(+5.78%)
Dec 02, 2008	32.26	33.12	31.47	32.57	4,112,636	+0.73(+2.29%)
Dec 01, 2008	33.84	34.92	31.83	31.84	5,114,758	-3.71(-10.43%)
Nov 28, 2008	35.16	35.70	34.55	35.55	1,641,641	-0.17(-0.47%)
Nov 26, 2008	34.04	35.72	33.64	35.71	3,570,788	+1.12(+3.24%)
Nov 25, 2008	35.49	35.57	33.90	34.59	3,684,060	-0.41(-1.17%)
Nov 24, 2008	34.22	35.58	33.42	35.00	4,668,127	+1.50(+4.49%)
Nov 21, 2008	31.24	33.53	30.31	33.50	4,715,671	+2.87(+9.38%)
Nov 20, 2008	32.73	33.05	30.52	30.63	5,874,848	-2.25(-6.86%)
Nov 19, 2008	35.81	36.15	32.84	32.88	5,680,208	-2.87(-8.04%)
Nov 18, 2008	35.65	37.15	35.14	35.75	4,477,758	-0.01(-0.04%)
Nov 17, 2008	35.22	37.16	34.98	35.77	4,106,213	+0.43(+1.22%)
Nov 14, 2008	36.46	37.20	35.11	35.34	2,892,487	-1.99(-5.33%)
Nov 13, 2008	35.30	37.46	33.34	37.33	4,291,904	+1.93(+5.45%)
Nov 12, 2008	35.77	36.40	35.26	35.40	2,731,805	-1.10(-3.01%)
Nov 11, 2008	36.48	37.21	35.14	36.50	2,264,941	+0.07(+0.19%)
Nov 10, 2008	36.85	37.09	36.26	36.43	2,734,561	+0.41(+1.14%)
Nov 07, 2008	35.77	36.20	34.89	36.02	2,556,556	+0.85(+2.41%)
Nov 06, 2008	35.75	36.94	35.02	35.17	2,685,715	-1.08(-2.98%)
Nov 05, 2008	38.33	38.85	36.07	36.25	2,916,262	-2.48(-6.40%)
Nov 04, 2008	38.32	38.76	37.91	38.73	4,233,512	+1.44(+3.86%)
Nov 03, 2008	36.89	37.38	36.10	37.29	4,352,250	+1.25(+3.48%)
Oct 31, 2008	35.30	37.23	34.68	36.03	3,695,084	+0.65(+1.85%)
Oct 30, 2008	34.68	35.96	34.21	35.38	3,392,243	+1.53(+4.52%)
Oct 29, 2008	34.17	35.87	33.05	33.85	3,940,530	+0.00(+0.00%)
Oct 28, 2008	32.06	33.96	31.04	33.85	4,363,568	+2.71(+8.69%)
Oct 27, 2008	29.94	32.73	29.90	31.14	4,362,338	+0.41(+1.34%)
Oct 24, 2008	29.34	31.77	29.23	30.73	3,881,947	-0.69(-2.19%)
Oct 23, 2008	30.70	32.02	30.27	31.42	6,188,695	+0.88(+2.87%)
Oct 22, 2008	29.12	32.34	28.88	30.54	9,457,324	+2.66(+9.53%)
Oct 21, 2008	29.14	29.67	27.54	27.88	4,065,518	-1.44(-4.91%)
Oct 20, 2008	28.67	29.92	27.89	29.32	3,707,105	+1.04(+3.67%)
Oct 17, 2008	28.72	31.76	27.68	28.29	5,080,411	-1.29(-4.35%)
Oct 16, 2008	27.84	29.91	26.96	29.58	7,259,738	+1.74(+6.25%)
Oct 15, 2008	31.15	31.21	27.84	27.84	5,594,823	-3.72(-11.78%)
Oct 14, 2008	31.69	32.50	31.22	31.55	7,119,023	+0.97(+3.16%)
Oct 13, 2008	29.43	30.61	28.89	30.58	3,983,917	+1.78(+6.19%)
Oct 10, 2008	27.16	30.02	25.40	28.80	8,016,106	+1.05(+3.79%)
Oct 09, 2008	30.89	31.41	27.45	27.75	7,043,821	-3.00(-9.75%)
Oct 08, 2008	31.57	31.84	30.03	30.75	6,018,650	-0.77(-2.45%)
Oct 07, 2008	32.70	33.25	31.03	31.52	4,923,906	-1.09(-3.35%)
Oct 06, 2008	31.70	32.71	30.34	32.62	5,892,862	+0.08(+0.24%)
Oct 03, 2008	33.31	34.76	32.43	32.54	4,479,362	-0.06(-0.17%)
Oct 02, 2008	35.15	35.50	32.31	32.60	4,575,404	-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.