Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	46.68	48.18	46.58	47.75	2,229,129	+0.57(+1.21%)
Dec 30, 2008	45.67	47.25	45.49	47.18	2,308,755	+1.75(+3.86%)
Dec 29, 2008	45.18	45.93	44.47	45.43	1,579,821	+0.20(+0.44%)
Dec 26, 2008	45.11	45.34	44.13	45.22	0	+0.51(+1.15%)
Dec 24, 2008	45.34	45.34	44.32	44.71	871,793	-0.25(-0.55%)
Dec 23, 2008	46.33	46.34	44.64	44.96	1,902,150	-0.16(-0.36%)
Dec 22, 2008	46.73	46.73	44.41	45.12	2,323,791	-1.33(-2.86%)
Dec 19, 2008	46.54	48.09	46.13	46.45	3,740,152	+0.14(+0.31%)
Dec 18, 2008	47.40	48.18	45.98	46.30	2,929,029	-1.00(-2.11%)
Dec 17, 2008	46.29	47.66	46.29	47.30	3,733,026	+0.10(+0.22%)
Dec 16, 2008	45.06	47.40	44.60	47.19	4,025,563	+2.61(+5.85%)
Dec 15, 2008	46.21	46.22	43.70	44.59	2,083,554	-0.28(-0.63%)
Dec 12, 2008	44.22	45.07	43.10	44.87	0	+0.01(+0.02%)
Dec 11, 2008	47.02	48.02	44.34	44.86	3,341,714	-2.27(-4.81%)
Dec 10, 2008	45.68	47.92	45.68	47.13	4,654,332	+1.32(+2.88%)
Dec 09, 2008	46.28	47.81	45.10	45.81	2,764,648	-1.90(-3.98%)
Dec 08, 2008	46.30	48.10	45.50	47.71	3,822,825	+2.82(+6.27%)
Dec 05, 2008	41.69	45.01	40.08	44.89	0	+2.90(+6.92%)
Dec 04, 2008	42.28	43.11	41.15	41.99	3,364,049	-1.61(-3.69%)
Dec 03, 2008	42.26	44.20	42.01	43.60	2,977,671	-0.79(-1.78%)
Dec 02, 2008	42.79	45.43	41.98	44.39	3,980,820	+2.87(+6.92%)
Dec 01, 2008	46.41	46.41	41.49	41.52	4,343,872	-5.98(-12.60%)
Nov 28, 2008	47.48	48.08	46.13	47.50	1,386,673	-0.26(-0.54%)
Nov 26, 2008	45.46	47.77	44.29	47.76	3,616,004	+0.41(+0.87%)
Nov 25, 2008	46.25	48.26	44.99	47.35	3,691,935	+2.17(+4.81%)
Nov 24, 2008	44.19	46.90	42.64	45.18	5,677,746	+1.47(+3.37%)
Nov 21, 2008	39.44	44.11	39.44	43.70	6,530,683	+5.25(+13.66%)
Nov 20, 2008	42.42	44.11	38.13	38.45	6,201,620	-4.86(-11.22%)
Nov 19, 2008	46.03	47.28	43.02	43.31	4,655,068	-2.97(-6.41%)
Nov 18, 2008	46.35	47.28	44.77	46.28	3,459,709	-0.27(-0.59%)
Nov 17, 2008	46.95	49.16	46.54	46.55	2,352,472	-1.28(-2.67%)
Nov 14, 2008	49.50	50.86	47.83	47.83	0	-2.27(-4.53%)
Nov 13, 2008	46.87	50.32	43.90	50.10	5,112,476	+4.58(+10.05%)
Nov 12, 2008	47.75	48.03	45.38	45.52	4,214,328	-2.61(-5.43%)
Nov 11, 2008	50.18	50.67	46.95	48.14	3,011,672	-2.73(-5.38%)
Nov 10, 2008	53.20	53.77	50.12	50.87	3,067,960	-0.18(-0.35%)
Nov 07, 2008	48.92	51.10	48.63	51.05	0	+2.61(+5.40%)
Nov 06, 2008	50.40	51.61	48.20	48.43	3,209,313	-2.41(-4.75%)
Nov 05, 2008	53.78	54.92	50.82	50.85	2,967,674	-3.86(-7.06%)
Nov 04, 2008	52.17	54.94	51.69	54.71	3,823,446	+3.98(+7.85%)
Nov 03, 2008	52.24	53.43	50.32	50.73	2,808,710	-1.68(-3.21%)
Oct 31, 2008	50.99	53.58	50.41	52.41	0	+1.00(+1.94%)
Oct 30, 2008	52.68	55.73	48.53	51.41	5,641,535	+1.77(+3.57%)
Oct 29, 2008	46.25	52.45	43.93	49.64	6,615,278	+3.39(+7.32%)
Oct 28, 2008	42.11	46.65	40.22	46.25	5,571,221	+5.98(+14.86%)
Oct 27, 2008	42.63	43.63	40.26	40.27	4,043,627	-2.99(-6.92%)
Oct 24, 2008	42.82	45.38	41.05	43.26	5,425,606	-2.45(-5.37%)
Oct 23, 2008	47.82	48.76	43.89	45.71	5,598,735	-1.94(-4.07%)
Oct 22, 2008	49.09	51.07	46.25	47.65	6,966,381	-4.88(-9.29%)
Oct 21, 2008	56.81	56.81	52.18	52.54	4,395,816	-4.59(-8.04%)
Oct 20, 2008	52.32	57.21	51.34	57.13	4,641,586	+5.49(+10.62%)
Oct 17, 2008	50.37	53.99	49.50	51.64	0	+0.27(+0.52%)
Oct 16, 2008	49.51	51.43	47.37	51.38	6,962,475	+1.51(+3.03%)
Oct 15, 2008	53.49	54.84	49.84	49.87	4,205,449	-4.58(-8.41%)
Oct 14, 2008	57.27	59.91	53.15	54.44	4,222,071	-1.04(-1.87%)
Oct 13, 2008	50.98	55.88	49.88	55.48	4,212,735	+6.25(+12.70%)
Oct 10, 2008	47.35	52.74	45.02	49.23	0	-0.05(-0.10%)
Oct 09, 2008	51.97	53.59	49.28	49.28	5,569,780	-2.63(-5.07%)
Oct 08, 2008	52.20	54.91	51.16	51.91	7,197,891	-0.91(-1.72%)
Oct 07, 2008	56.07	56.87	52.72	52.82	6,238,972	-2.83(-5.09%)
Oct 06, 2008	57.38	57.38	53.42	55.65	6,443,935	-2.87(-4.91%)
Oct 03, 2008	57.21	59.85	57.02	58.52	0	+2.41(+4.30%)
Oct 02, 2008	56.31	57.07	55.50	56.11	5,751,356	-0.44(-0.78%)

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.