Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	38.59	39.13	38.42	38.89	17,240,290	+0.44(+1.15%)
Dec 30, 2008	38.06	38.67	38.01	38.45	15,908,530	+0.58(+1.53%)
Dec 29, 2008	38.23	38.23	37.38	37.87	13,650,305	-0.21(-0.54%)
Dec 26, 2008	38.12	38.37	37.80	38.08	7,083,127	+0.09(+0.23%)
Dec 24, 2008	37.71	38.18	37.67	37.99	6,424,023	+0.35(+0.94%)
Dec 23, 2008	38.10	38.37	37.53	37.64	16,937,646	-0.40(-1.04%)
Dec 22, 2008	38.30	38.30	37.27	38.03	18,134,148	+0.18(+0.47%)
Dec 19, 2008	38.25	38.99	37.59	37.86	36,957,004	-0.08(-0.22%)
Dec 18, 2008	38.37	39.11	37.43	37.94	27,336,370	-0.25(-0.64%)
Dec 17, 2008	38.37	38.62	37.75	38.18	25,772,774	-0.58(-1.49%)
Dec 16, 2008	37.68	38.84	37.48	38.76	28,279,662	+1.42(+3.81%)
Dec 15, 2008	36.58	37.65	36.58	37.34	19,443,644	+0.26(+0.71%)
Dec 12, 2008	36.69	37.26	35.89	37.08	26,737,678	+0.23(+0.61%)
Dec 11, 2008	36.34	37.65	36.17	36.85	29,983,596	-0.34(-0.91%)
Dec 10, 2008	37.91	38.16	36.80	37.19	23,501,164	-0.42(-1.12%)
Dec 09, 2008	38.98	39.16	37.34	37.61	34,085,316	-1.70(-4.32%)
Dec 08, 2008	39.64	40.26	39.01	39.31	33,216,000	-0.09(-0.22%)
Dec 05, 2008	38.25	39.59	37.36	39.40	35,112,980	+0.87(+2.25%)
Dec 04, 2008	39.18	39.59	38.11	38.53	28,487,208	-1.03(-2.59%)
Dec 03, 2008	38.50	39.71	38.06	39.55	31,743,084	+0.91(+2.34%)
Dec 02, 2008	38.75	38.78	37.33	38.65	32,179,872	+0.60(+1.57%)
Dec 01, 2008	40.09	40.13	37.96	38.05	32,479,956	-2.43(-6.00%)
Nov 28, 2008	39.65	40.60	39.65	40.48	12,350,038	+0.75(+1.88%)
Nov 26, 2008	38.86	39.75	38.62	39.73	24,086,946	-0.01(-0.03%)
Nov 25, 2008	40.60	41.17	0.6290	39.74	36,314,436	-0.94(-2.32%)
Nov 24, 2008	39.91	40.89	39.43	40.69	41,455,852	+1.00(+2.52%)
Nov 21, 2008	37.77	39.84	36.67	39.69	54,362,664	+2.37(+6.34%)
Nov 20, 2008	38.79	39.89	37.11	37.32	49,779,252	-1.85(-4.72%)
Nov 19, 2008	40.18	40.67	39.07	39.17	37,112,772	-1.25(-3.08%)
Nov 18, 2008	39.16	40.57	38.22	40.42	56,464,004	+1.09(+2.78%)
Nov 17, 2008	39.63	40.60	38.63	39.32	36,692,368	-0.38(-0.95%)
Nov 14, 2008	40.81	41.52	38.98	39.70	0	-1.22(-2.98%)
Nov 13, 2008	38.82	42.03	38.29	40.92	71,357,024	+2.01(+5.17%)
Nov 12, 2008	39.94	39.94	38.69	38.91	41,353,340	-1.24(-3.09%)
Nov 11, 2008	40.72	40.81	39.77	40.15	25,842,538	-0.71(-1.74%)
Nov 10, 2008	41.18	41.38	40.28	40.86	25,685,368	+0.29(+0.71%)
Nov 07, 2008	40.07	40.78	39.90	40.57	30,210,198	+0.72(+1.80%)
Nov 06, 2008	40.29	41.18	39.34	39.85	78,603,336	-0.29(-0.72%)
Nov 05, 2008	41.15	41.60	40.14	40.14	114,198,008	-1.42(-3.42%)
Nov 04, 2008	41.08	41.82	40.95	41.56	74,236,544	+1.05(+2.59%)
Nov 03, 2008	40.71	41.04	40.30	40.51	80,285,176	-0.09(-0.22%)
Oct 31, 2008	39.60	40.84	39.48	40.60	67,760,936	+0.92(+2.31%)
Oct 30, 2008	39.21	39.94	38.65	39.68	58,024,808	+1.31(+3.43%)
Oct 29, 2008	39.64	40.25	37.37	38.37	49,319,928	-1.41(-3.54%)
Oct 28, 2008	36.74	39.94	35.90	39.77	56,655,456	+3.69(+10.21%)
Oct 27, 2008	36.50	38.06	35.86	36.09	37,336,800	-0.94(-2.55%)
Oct 24, 2008	35.79	37.96	35.62	37.03	42,243,016	-1.07(-2.81%)
Oct 23, 2008	37.20	38.56	35.99	38.10	41,063,140	+1.14(+3.08%)
Oct 22, 2008	38.62	38.71	36.70	36.96	55,546,476	-2.39(-6.07%)
Oct 21, 2008	39.67	40.18	39.15	39.35	20,381,662	-0.59(-1.49%)
Oct 20, 2008	39.09	40.08	38.19	39.95	26,616,438	+1.36(+3.51%)
Oct 17, 2008	37.91	39.87	37.40	38.59	31,341,866	-0.02(-0.05%)
Oct 16, 2008	37.45	38.91	35.70	38.61	44,194,064	+1.22(+3.26%)
Oct 15, 2008	39.55	39.93	36.65	37.39	37,767,820	-2.68(-6.68%)
Oct 14, 2008	40.97	41.18	39.10	40.07	47,124,024	+0.51(+1.28%)
Oct 13, 2008	38.55	39.96	38.13	39.56	40,034,376	+2.33(+6.26%)
Oct 10, 2008	36.73	39.38	34.33	37.23	75,378,800	-0.83(-2.17%)
Oct 09, 2008	41.34	41.62	37.93	38.05	48,145,920	-3.26(-7.90%)
Oct 08, 2008	41.12	43.13	40.29	41.32	58,922,608	-0.09(-0.23%)
Oct 07, 2008	43.15	43.56	41.30	41.41	38,170,848	-1.46(-3.40%)
Oct 06, 2008	43.61	44.04	41.89	42.87	41,460,704	-1.53(-3.44%)
Oct 03, 2008	44.39	44.88	43.80	44.39	0	-0.26(-0.59%)
Oct 02, 2008	44.32	44.97	44.08	44.65	34,931,508	+0.11(+0.24%)

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.