Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	46.67	48.18	46.58	47.74	2,229,475	+0.57(+1.21%)
Dec 30, 2008	45.67	47.24	45.48	47.17	2,309,113	+1.75(+3.86%)
Dec 29, 2008	45.17	45.92	44.46	45.42	1,580,066	+0.20(+0.44%)
Dec 26, 2008	45.10	45.34	44.12	45.22	0	+0.51(+1.15%)
Dec 24, 2008	45.34	45.34	44.32	44.70	871,928	-0.25(-0.55%)
Dec 23, 2008	46.33	46.33	44.63	44.95	1,902,445	-0.16(-0.36%)
Dec 22, 2008	46.72	46.72	44.40	45.11	2,324,151	-1.33(-2.86%)
Dec 19, 2008	46.54	48.08	46.13	46.44	3,740,733	+0.14(+0.31%)
Dec 18, 2008	47.40	48.18	45.97	46.29	2,929,483	-1.00(-2.11%)
Dec 17, 2008	46.29	47.65	46.29	47.29	3,733,606	+0.10(+0.22%)
Dec 16, 2008	45.06	47.40	44.59	47.19	4,026,188	+2.61(+5.85%)
Dec 15, 2008	46.21	46.21	43.70	44.58	2,083,877	-0.28(-0.63%)
Dec 12, 2008	44.21	45.06	43.09	44.86	0	+0.01(+0.02%)
Dec 11, 2008	47.01	48.02	44.33	44.85	3,342,232	-2.27(-4.81%)
Dec 10, 2008	45.68	47.91	45.68	47.12	4,655,055	+1.32(+2.88%)
Dec 09, 2008	46.27	47.81	45.09	45.80	2,765,077	-1.90(-3.98%)
Dec 08, 2008	46.29	48.10	45.49	47.70	3,823,418	+2.81(+6.27%)
Dec 05, 2008	41.69	45.01	40.07	44.89	0	+2.90(+6.92%)
Dec 04, 2008	42.27	43.10	41.15	41.98	3,364,571	-1.61(-3.69%)
Dec 03, 2008	42.25	44.20	42.00	43.59	2,978,133	-0.79(-1.78%)
Dec 02, 2008	42.78	45.42	41.98	44.38	3,981,438	+2.87(+6.92%)
Dec 01, 2008	46.40	46.40	41.49	41.51	4,344,547	-5.98(-12.60%)
Nov 28, 2008	47.48	48.07	46.13	47.49	1,386,889	-0.26(-0.54%)
Nov 26, 2008	45.45	47.77	44.28	47.75	3,616,565	+0.41(+0.87%)
Nov 25, 2008	46.25	48.25	44.98	47.34	3,692,508	+2.17(+4.81%)
Nov 24, 2008	44.19	46.89	42.64	45.17	5,678,627	+1.47(+3.37%)
Nov 21, 2008	39.43	44.11	39.43	43.70	6,531,697	+5.25(+13.66%)
Nov 20, 2008	42.41	44.10	38.12	38.44	6,202,583	-4.86(-11.22%)
Nov 19, 2008	46.02	47.27	43.01	43.30	4,655,791	-2.97(-6.41%)
Nov 18, 2008	46.34	47.27	44.76	46.27	3,460,246	-0.27(-0.59%)
Nov 17, 2008	46.95	49.15	46.53	46.54	2,352,838	-1.28(-2.67%)
Nov 14, 2008	49.49	50.85	47.82	47.82	0	-2.27(-4.53%)
Nov 13, 2008	46.86	50.31	43.90	50.09	5,113,270	+4.58(+10.05%)
Nov 12, 2008	47.74	48.02	45.38	45.51	4,214,982	-2.61(-5.43%)
Nov 11, 2008	50.17	50.66	46.95	48.13	3,012,139	-2.73(-5.38%)
Nov 10, 2008	53.19	53.77	50.12	50.86	3,068,437	-0.18(-0.35%)
Nov 07, 2008	48.92	51.10	48.63	51.04	0	+2.61(+5.40%)
Nov 06, 2008	50.39	51.60	48.19	48.43	3,209,812	-2.41(-4.75%)
Nov 05, 2008	53.77	54.91	50.81	50.84	2,968,135	-3.86(-7.06%)
Nov 04, 2008	52.17	54.93	51.68	54.70	3,824,040	+3.98(+7.85%)
Nov 03, 2008	52.23	53.42	50.31	50.72	2,809,146	-1.68(-3.21%)
Oct 31, 2008	50.98	53.57	50.40	52.40	0	+1.00(+1.94%)
Oct 30, 2008	52.67	55.72	48.52	51.40	5,642,411	+1.77(+3.57%)
Oct 29, 2008	46.25	52.44	43.92	49.63	6,616,305	+3.39(+7.32%)
Oct 28, 2008	42.10	46.64	40.21	46.25	5,572,086	+5.98(+14.86%)
Oct 27, 2008	42.63	43.62	40.25	40.26	4,044,255	-2.99(-6.92%)
Oct 24, 2008	42.81	45.37	41.04	43.25	5,426,448	-2.45(-5.37%)
Oct 23, 2008	47.81	48.76	43.88	45.71	5,599,604	-1.94(-4.07%)
Oct 22, 2008	49.09	51.06	46.25	47.65	6,967,463	-4.88(-9.29%)
Oct 21, 2008	56.80	56.80	52.17	52.53	4,396,498	-4.59(-8.04%)
Oct 20, 2008	52.31	57.20	51.33	57.12	4,642,307	+5.49(+10.62%)
Oct 17, 2008	50.36	53.98	49.49	51.64	0	+0.27(+0.52%)
Oct 16, 2008	49.50	51.43	47.36	51.37	6,963,556	+1.51(+3.03%)
Oct 15, 2008	53.48	54.83	49.83	49.86	4,206,102	-4.58(-8.41%)
Oct 14, 2008	57.26	59.90	53.14	54.43	4,222,727	-1.04(-1.87%)
Oct 13, 2008	50.97	55.87	49.87	55.47	4,213,389	+6.25(+12.70%)
Oct 10, 2008	47.34	52.73	45.02	49.22	0	-0.05(-0.10%)
Oct 09, 2008	51.96	53.58	49.27	49.27	5,570,645	-2.63(-5.07%)
Oct 08, 2008	52.19	54.90	51.15	51.90	7,199,009	-0.91(-1.72%)
Oct 07, 2008	56.06	56.86	52.71	52.81	6,239,940	-2.83(-5.09%)
Oct 06, 2008	57.37	57.37	53.41	55.64	6,444,936	-2.87(-4.91%)
Oct 03, 2008	57.20	59.84	57.01	58.51	0	+2.41(+4.30%)
Oct 02, 2008	56.30	57.06	55.50	56.10	5,752,249	-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.