Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.68	35.86	34.33	35.43	5,072,072	+0.55(+1.58%)
Dec 30, 2008	34.69	34.95	33.86	34.88	4,542,257	+0.06(+0.16%)
Dec 29, 2008	33.84	35.15	33.71	34.82	4,623,055	+1.45(+4.35%)
Dec 26, 2008	32.96	33.59	32.50	33.37	0	+0.64(+1.97%)
Dec 24, 2008	32.99	32.99	32.01	32.73	1,559,237	+0.06(+0.17%)
Dec 23, 2008	33.08	33.56	31.99	32.67	4,107,100	-0.28(-0.84%)
Dec 22, 2008	34.38	34.92	32.17	32.95	5,872,303	-1.20(-3.53%)
Dec 19, 2008	33.76	35.33	33.76	34.15	8,481,960	+0.56(+1.67%)
Dec 18, 2008	36.31	36.44	33.24	33.59	9,429,898	-2.46(-6.83%)
Dec 17, 2008	36.11	38.55	35.92	36.05	8,651,861	-0.89(-2.41%)
Dec 16, 2008	35.00	37.31	34.77	36.95	8,279,111	+2.66(+7.75%)
Dec 15, 2008	35.37	35.87	33.73	34.29	8,300,219	+0.26(+0.76%)
Dec 12, 2008	32.65	34.36	32.58	34.03	0	-0.48(-1.38%)
Dec 11, 2008	34.23	36.74	33.79	34.51	10,457,876	+1.01(+3.02%)
Dec 10, 2008	31.85	34.07	31.85	33.50	6,576,931	+2.14(+6.83%)
Dec 09, 2008	30.49	32.59	30.05	31.36	7,729,385	+0.10(+0.32%)
Dec 08, 2008	32.77	33.02	30.12	31.26	11,667,088	+0.06(+0.18%)
Dec 05, 2008	29.71	31.30	28.51	31.20	0	+0.46(+1.50%)
Dec 04, 2008	33.28	33.90	30.03	30.74	9,142,704	-3.26(-9.59%)
Dec 03, 2008	32.69	34.39	32.44	34.00	8,795,120	-0.64(-1.86%)
Dec 02, 2008	35.35	36.08	33.03	34.65	11,941,783	+0.09(+0.27%)
Dec 01, 2008	35.42	36.10	34.52	34.56	10,494,373	-3.17(-8.40%)
Nov 28, 2008	36.83	37.77	36.01	37.73	4,537,799	-0.08(-0.22%)
Nov 26, 2008	35.74	38.00	34.92	37.81	11,276,535	+1.73(+4.79%)
Nov 25, 2008	34.49	36.53	34.03	36.08	9,602,637	+1.28(+3.67%)
Nov 24, 2008	31.50	36.23	30.83	34.80	14,558,493	+4.41(+14.51%)
Nov 21, 2008	27.73	30.70	27.53	30.39	13,479,493	+3.35(+12.37%)
Nov 20, 2008	31.83	31.86	26.65	27.05	15,553,644	-6.00(-18.16%)
Nov 19, 2008	34.42	36.11	32.87	33.05	9,376,854	-2.02(-5.77%)
Nov 18, 2008	34.79	35.84	33.43	35.07	7,799,671	+0.44(+1.27%)
Nov 17, 2008	34.57	36.14	34.03	34.63	8,866,177	-0.13(-0.37%)
Nov 14, 2008	35.43	37.62	34.14	34.76	0	-2.14(-5.80%)
Nov 13, 2008	32.73	37.17	31.28	36.90	14,609,825	+4.59(+14.19%)
Nov 12, 2008	33.39	34.11	32.05	32.31	8,949,876	-2.43(-6.98%)
Nov 11, 2008	33.68	35.48	33.39	34.74	9,246,053	-0.32(-0.92%)
Nov 10, 2008	35.25	36.19	33.87	35.06	10,200,867	+1.67(+5.01%)
Nov 07, 2008	31.43	33.62	31.26	33.39	0	+2.28(+7.33%)
Nov 06, 2008	31.83	32.76	30.48	31.11	10,416,096	-1.18(-3.64%)
Nov 05, 2008	31.28	33.79	30.90	32.29	14,334,183	-0.05(-0.14%)
Nov 04, 2008	32.42	34.00	31.25	32.33	11,952,140	+1.88(+6.19%)
Nov 03, 2008	32.62	32.62	29.16	30.45	8,936,255	-1.99(-6.15%)
Oct 31, 2008	30.79	33.70	29.88	32.44	0	+0.89(+2.83%)
Oct 30, 2008	29.75	31.82	28.77	31.55	8,513,177	+3.03(+10.64%)
Oct 29, 2008	28.41	30.52	27.89	28.52	11,209,701	+1.08(+3.92%)
Oct 28, 2008	26.45	27.61	23.71	27.44	8,676,814	+2.47(+9.90%)
Oct 27, 2008	26.39	27.53	24.69	24.97	8,544,370	-2.00(-7.43%)
Oct 24, 2008	24.57	27.62	23.17	26.97	0	-1.17(-4.15%)
Oct 23, 2008	27.11	28.95	25.68	28.14	12,860,801	+1.14(+4.22%)
Oct 22, 2008	30.49	30.49	25.99	27.00	14,862,418	-5.02(-15.67%)
Oct 21, 2008	33.38	33.82	31.36	32.02	8,859,657	-2.36(-6.87%)
Oct 20, 2008	32.53	34.77	31.90	34.38	11,865,860	+3.59(+11.67%)
Oct 17, 2008	28.27	34.00	27.79	30.79	0	+1.82(+6.28%)
Oct 16, 2008	28.05	29.14	25.46	28.97	17,189,448	+2.22(+8.32%)
Oct 15, 2008	30.86	30.93	26.47	26.74	13,077,462	-5.58(-17.26%)
Oct 14, 2008	33.51	35.54	30.60	32.32	17,514,514	+1.08(+3.47%)
Oct 13, 2008	26.96	31.45	26.70	31.24	13,142,539	+5.96(+23.60%)
Oct 10, 2008	24.92	27.11	22.58	25.27	0	-2.67(-9.57%)
Oct 09, 2008	33.67	33.67	27.91	27.95	12,699,912	-4.03(-12.62%)
Oct 08, 2008	31.29	33.44	28.98	31.98	17,916,950	-0.35(-1.08%)
Oct 07, 2008	37.11	37.68	32.27	32.33	12,901,754	-4.05(-11.14%)
Oct 06, 2008	36.13	36.39	32.17	36.39	15,130,016	-1.79(-4.69%)
Oct 03, 2008	38.91	41.82	37.66	38.18	0	-0.39(-1.00%)
Oct 02, 2008	43.09	43.13	38.32	38.56	10,295,979	-5.74(-12.96%)

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.