Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	23.09	23.42	22.65	23.15	955,642	+0.26(+1.14%)
Dec 30, 2008	23.00	23.19	22.73	22.89	1,254,847	-0.18(-0.78%)
Dec 29, 2008	24.00	24.10	22.88	23.07	597,019	-0.73(-3.07%)
Dec 26, 2008	23.26	23.92	23.02	23.80	729,383	+0.79(+3.43%)
Dec 24, 2008	23.00	23.11	22.50	23.01	594,389	+0.01(+0.04%)
Dec 23, 2008	23.50	23.93	22.00	23.00	4,278,145	-1.25(-5.15%)
Dec 22, 2008	26.37	26.80	23.41	24.25	9,991,616	-4.99(-17.07%)
Dec 19, 2008	29.15	29.58	28.75	29.24	685,696	+0.05(+0.17%)
Dec 18, 2008	29.54	30.05	28.85	29.19	967,621	-0.32(-1.08%)
Dec 17, 2008	28.91	30.37	28.75	29.51	1,331,200	+0.33(+1.13%)
Dec 16, 2008	27.50	29.34	27.01	29.18	1,407,747	+1.88(+6.89%)
Dec 15, 2008	27.33	28.16	26.90	27.30	969,398	-0.12(-0.44%)
Dec 12, 2008	25.94	27.57	25.50	27.42	1,155,534	+0.97(+3.67%)
Dec 11, 2008	25.74	27.98	25.21	26.45	1,780,743	+0.78(+3.04%)
Dec 10, 2008	25.79	26.31	25.10	25.67	1,830,193	-1.01(-3.79%)
Dec 09, 2008	27.00	27.44	25.76	26.68	2,023,398	-0.37(-1.37%)
Dec 08, 2008	26.20	27.78	25.96	27.05	2,035,889	+1.59(+6.25%)
Dec 05, 2008	25.49	25.86	23.84	25.46	1,523,775	-0.04(-0.16%)
Dec 04, 2008	25.54	26.69	25.01	25.50	1,116,609	-0.55(-2.11%)
Dec 03, 2008	25.40	26.37	24.59	26.05	1,955,840	-0.02(-0.08%)
Dec 02, 2008	26.20	26.85	25.30	26.07	2,360,944	+0.40(+1.56%)
Dec 01, 2008	29.98	29.98	25.51	25.67	1,987,483	-5.23(-16.93%)
Nov 28, 2008	29.68	31.00	29.05	30.90	821,816	+0.83(+2.76%)
Nov 26, 2008	27.05	30.23	26.99	30.07	1,670,837	+2.78(+10.19%)
Nov 25, 2008	26.43	27.40	26.43	27.29	1,718,028	+0.96(+3.65%)
Nov 24, 2008	24.49	26.86	23.69	26.33	1,447,183	+2.64(+11.14%)
Nov 21, 2008	22.19	24.11	21.96	23.69	2,555,647	+2.12(+9.83%)
Nov 20, 2008	23.06	23.95	21.49	21.57	1,765,755	-1.52(-6.58%)
Nov 19, 2008	25.47	25.72	23.00	23.09	1,234,620	-2.19(-8.66%)
Nov 18, 2008	25.72	27.06	24.70	25.28	1,873,227	-0.12(-0.47%)
Nov 17, 2008	25.88	26.20	25.04	25.40	995,854	-0.85(-3.24%)
Nov 14, 2008	26.71	27.12	25.95	26.25	1,009,775	-1.20(-4.37%)
Nov 13, 2008	25.25	27.75	23.55	27.45	2,492,071	+1.44(+5.54%)
Nov 12, 2008	25.64	26.87	25.08	26.01	1,743,044	-0.82(-3.06%)
Nov 11, 2008	29.61	29.69	26.21	26.83	2,525,754	-4.16(-13.42%)
Nov 10, 2008	32.36	32.36	30.65	30.99	1,002,252	-0.01(-0.03%)
Nov 07, 2008	30.67	31.80	30.47	31.00	457,960	+0.71(+2.34%)
Nov 06, 2008	31.51	32.28	29.92	30.29	901,249	-1.93(-5.99%)
Nov 05, 2008	33.94	34.32	31.96	32.22	671,647	-2.28(-6.61%)
Nov 04, 2008	32.93	34.95	31.95	34.50	802,719	+2.33(+7.24%)
Nov 03, 2008	32.76	33.23	31.68	32.17	630,709	-0.23(-0.71%)
Oct 31, 2008	32.00	33.17	31.72	32.40	776,229	+0.01(+0.03%)
Oct 30, 2008	32.94	33.59	31.57	32.39	979,441	+0.42(+1.31%)
Oct 29, 2008	30.43	32.75	28.85	31.97	1,251,369	+1.35(+4.41%)
Oct 28, 2008	26.50	30.67	26.50	30.62	1,790,513	+4.86(+18.87%)
Oct 27, 2008	27.50	28.50	25.72	25.76	1,540,556	-1.92(-6.94%)
Oct 24, 2008	26.97	27.88	25.71	27.68	2,638,832	-1.29(-4.45%)
Oct 23, 2008	30.50	30.65	27.47	28.97	1,508,469	-1.51(-4.95%)
Oct 22, 2008	30.75	31.18	29.99	30.48	1,891,890	-1.10(-3.48%)
Oct 21, 2008	32.25	32.81	31.34	31.58	948,582	-1.42(-4.30%)
Oct 20, 2008	32.78	33.95	32.33	33.00	5,835,805	+0.38(+1.16%)
Oct 17, 2008	32.62	33.99	31.91	32.62	1,192,839	+0.21(+0.65%)
Oct 16, 2008	31.53	32.58	30.36	32.41	1,925,840	+0.88(+2.79%)
Oct 15, 2008	33.00	33.00	31.50	31.53	1,731,251	-1.73(-5.20%)
Oct 14, 2008	34.22	34.91	32.30	33.26	1,152,504	-0.63(-1.86%)
Oct 13, 2008	31.90	33.92	31.22	33.89	1,638,027	+3.20(+10.43%)
Oct 10, 2008	32.24	32.24	29.96	30.69	2,738,771	-1.82(-5.60%)
Oct 09, 2008	32.78	33.62	32.45	32.51	1,525,229	+0.00(+0.00%)
Oct 08, 2008	31.66	35.08	31.42	32.51	1,542,697	-0.50(-1.51%)
Oct 07, 2008	32.30	34.12	31.72	33.01	2,509,111	+0.80(+2.48%)
Oct 06, 2008	31.24	32.53	29.99	32.21	2,317,673	+0.11(+0.34%)
Oct 03, 2008	32.47	33.62	31.93	32.10	1,879,103	-0.13(-0.40%)
Oct 02, 2008	33.80	34.34	32.00	32.23	1,767,129	-1.85(-5.43%)

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.