Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.92	35.83	34.65	35.41	1,368,751	+0.47(+1.35%)
Dec 30, 2008	34.41	34.95	34.17	34.94	1,226,589	+0.68(+1.99%)
Dec 29, 2008	34.93	35.26	33.75	34.26	1,573,185	-0.57(-1.64%)
Dec 26, 2008	34.28	34.94	34.28	34.83	751,643	+0.55(+1.61%)
Dec 24, 2008	34.51	34.51	33.73	34.28	689,631	-0.20(-0.58%)
Dec 23, 2008	35.03	35.29	34.31	34.48	1,346,720	-0.18(-0.53%)
Dec 22, 2008	34.84	35.44	34.00	34.66	1,383,510	-0.19(-0.55%)
Dec 19, 2008	35.54	35.88	34.70	34.85	2,783,228	-0.37(-1.04%)
Dec 18, 2008	35.18	36.23	34.78	35.22	2,170,995	+0.23(+0.65%)
Dec 17, 2008	35.06	35.70	34.73	34.99	1,736,265	-0.81(-2.25%)
Dec 16, 2008	34.27	35.89	34.07	35.80	2,095,069	+1.81(+5.34%)
Dec 15, 2008	34.19	34.41	33.23	33.99	1,638,537	-0.11(-0.31%)
Dec 12, 2008	33.60	35.05	33.37	34.09	1,836,875	-0.43(-1.24%)
Dec 11, 2008	33.79	36.27	33.46	34.52	2,586,634	+0.43(+1.26%)
Dec 10, 2008	33.99	34.87	33.38	34.09	1,131,380	+0.22(+0.65%)
Dec 09, 2008	34.25	34.72	33.61	33.87	1,785,501	-0.95(-2.72%)
Dec 08, 2008	33.44	35.39	33.08	34.82	3,184,239	+1.93(+5.86%)
Dec 05, 2008	32.04	32.89	31.02	32.89	2,429,311	+0.38(+1.16%)
Dec 04, 2008	32.44	33.35	31.45	32.51	4,482,216	+0.30(+0.92%)
Dec 03, 2008	31.25	32.72	30.95	32.22	2,558,843	+0.31(+0.96%)
Dec 02, 2008	31.20	32.11	30.98	31.91	2,061,680	+0.88(+2.85%)
Dec 01, 2008	32.42	32.42	31.00	31.02	2,464,139	-1.67(-5.12%)
Nov 28, 2008	32.23	32.93	31.97	32.70	1,312,208	+0.28(+0.86%)
Nov 26, 2008	32.62	33.22	31.81	32.42	3,182,498	-0.80(-2.40%)
Nov 25, 2008	33.12	33.73	31.14	33.22	4,494,633	-0.68(-2.02%)
Nov 24, 2008	33.03	34.77	32.32	33.90	2,430,284	+1.23(+3.75%)
Nov 21, 2008	31.18	32.83	29.88	32.67	3,279,115	+2.07(+6.76%)
Nov 20, 2008	32.67	33.75	30.37	30.60	3,964,387	-2.23(-6.78%)
Nov 19, 2008	34.72	35.54	32.77	32.83	1,936,988	-2.05(-5.88%)
Nov 18, 2008	34.86	35.85	33.68	34.88	2,159,825	+0.04(+0.10%)
Nov 17, 2008	36.37	36.75	34.83	34.84	1,876,667	-1.95(-5.31%)
Nov 14, 2008	37.74	38.51	36.69	36.80	3,279,409	-1.57(-4.09%)
Nov 13, 2008	36.19	38.39	34.54	38.37	3,784,136	+3.01(+8.50%)
Nov 12, 2008	35.24	35.82	34.63	35.36	2,187,296	-0.32(-0.91%)
Nov 11, 2008	36.55	36.98	35.19	35.69	2,423,905	-1.64(-4.39%)
Nov 10, 2008	39.37	39.78	36.90	37.32	2,327,173	-1.53(-3.95%)
Nov 07, 2008	39.65	39.80	38.45	38.86	2,604,859	-0.56(-1.42%)
Nov 06, 2008	40.15	40.36	38.72	39.42	2,755,902	-0.48(-1.21%)
Nov 05, 2008	40.23	40.78	39.39	39.90	2,396,250	-0.71(-1.75%)
Nov 04, 2008	39.97	41.00	39.87	40.61	1,790,056	+1.04(+2.64%)
Nov 03, 2008	40.70	41.11	39.18	39.57	1,706,085	-1.11(-2.74%)
Oct 31, 2008	39.00	40.75	38.79	40.68	3,532,542	+1.71(+4.38%)
Oct 30, 2008	37.32	39.30	36.87	38.97	3,516,000	+2.58(+7.10%)
Oct 29, 2008	35.55	37.62	34.69	36.39	3,764,119	+0.37(+1.02%)
Oct 28, 2008	35.66	36.02	33.82	36.02	6,216,042	+1.55(+4.50%)
Oct 27, 2008	36.06	36.48	34.47	34.47	4,556,458	-3.24(-8.60%)
Oct 24, 2008	35.54	38.37	32.58	37.71	10,092,101	-1.45(-3.69%)
Oct 23, 2008	39.43	41.46	34.38	39.16	12,065,902	-6.11(-13.49%)
Oct 22, 2008	46.70	47.57	43.81	45.26	2,530,723	-2.83(-5.88%)
Oct 21, 2008	49.63	50.72	47.86	48.09	1,808,307	-2.13(-4.24%)
Oct 20, 2008	49.99	50.51	49.26	50.22	2,012,533	+0.44(+0.88%)
Oct 17, 2008	47.60	50.82	46.30	49.78	2,873,691	+1.37(+2.82%)
Oct 16, 2008	46.87	48.97	43.85	48.42	3,566,661	+1.48(+3.15%)
Oct 15, 2008	50.13	50.59	46.77	46.94	2,462,457	-3.86(-7.59%)
Oct 14, 2008	51.55	53.45	49.84	50.79	2,744,542	+0.57(+1.13%)
Oct 13, 2008	45.86	50.22	45.69	50.22	2,640,241	+5.54(+12.39%)
Oct 10, 2008	44.68	47.31	41.73	44.68	6,248,727	-1.66(-3.59%)
Oct 09, 2008	51.22	51.57	46.34	46.35	3,545,427	-4.70(-9.20%)
Oct 08, 2008	48.36	51.43	48.29	51.05	3,828,644	+1.83(+3.72%)
Oct 07, 2008	50.00	51.12	49.17	49.21	3,325,278	-0.51(-1.02%)
Oct 06, 2008	51.69	52.05	47.69	49.72	3,645,546	-2.56(-4.89%)
Oct 03, 2008	54.67	54.67	52.17	52.28	0	-1.38(-2.56%)
Oct 02, 2008	55.41	56.14	53.59	53.66	3,206,106	-1.93(-3.47%)

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.