Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	35.22	35.74	34.87	35.60	577,991	+0.51(+1.45%)
Dec 30, 2008	34.95	35.16	34.19	35.09	592,259	+0.69(+2.01%)
Dec 29, 2008	34.19	34.49	33.69	34.40	561,533	+0.50(+1.47%)
Dec 24, 2008	34.05	34.50	33.73	33.90	206,666	-0.14(-0.41%)
Dec 23, 2008	34.93	35.69	33.98	34.04	993,612	-0.01(-0.03%)
Dec 22, 2008	34.93	35.00	33.57	34.05	1,512,837	-1.58(-4.43%)
Dec 19, 2008	34.48	35.75	34.06	35.63	2,829,626	+1.63(+4.79%)
Dec 18, 2008	32.57	34.00	32.57	34.00	2,391,858	+1.45(+4.45%)
Dec 17, 2008	32.97	32.97	32.50	32.55	28,438	-0.44(-1.33%)
Dec 16, 2008	31.78	32.99	31.78	32.99	1,141,433	+1.03(+3.22%)
Dec 15, 2008	31.51	32.21	31.30	31.96	865,991	+0.06(+0.19%)
Dec 12, 2008	31.58	31.90	29.89	31.90	7,753,271	+0.29(+0.92%)
Dec 11, 2008	33.10	33.10	30.80	31.61	1,262,945	-1.53(-4.62%)
Dec 10, 2008	32.76	33.45	32.52	33.14	1,502,573	-0.16(-0.48%)
Dec 09, 2008	32.50	33.94	32.50	33.30	1,499,596	+0.43(+1.31%)
Dec 08, 2008	33.40	33.86	32.30	32.87	2,255,061	+0.35(+1.08%)
Dec 05, 2008	30.34	32.52	30.34	32.52	1,335,500	+1.43(+4.60%)
Dec 04, 2008	30.59	31.77	30.52	31.09	2,197,090	+0.69(+2.27%)
Dec 03, 2008	29.90	30.63	26.50	30.40	2,052,325	+0.45(+1.50%)
Dec 02, 2008	30.25	30.64	29.31	29.95	1,270,357	+0.48(+1.63%)
Dec 01, 2008	31.70	31.70	29.44	29.47	2,642,222	-2.25(-7.09%)
Nov 28, 2008	30.00	31.72	29.56	31.72	1,243,103	+2.02(+6.80%)
Nov 27, 2008	29.40	30.42	29.11	29.70	452,093	+0.38(+1.30%)
Nov 26, 2008	28.10	29.38	27.88	29.32	2,165,541	+0.57(+1.98%)
Nov 25, 2008	29.00	29.79	28.35	28.75	2,434,077	+0.00(+0.00%)
Nov 24, 2008	26.25	29.00	26.25	28.75	2,756,611	+2.80(+10.79%)
Nov 21, 2008	27.48	27.50	24.83	25.95	1,824,335	-0.83(-3.10%)
Nov 20, 2008	27.50	27.75	26.65	26.78	1,407,729	-0.45(-1.65%)
Nov 19, 2008	28.49	29.29	27.02	27.23	1,408,169	-1.90(-6.52%)
Nov 18, 2008	29.01	30.24	28.79	29.13	3,318,149	-0.05(-0.17%)
Nov 17, 2008	28.50	29.49	28.50	29.18	1,436,882	-0.19(-0.65%)
Nov 14, 2008	29.81	30.32	29.18	29.37	1,125,394	+0.07(+0.24%)
Nov 13, 2008	27.86	29.69	27.36	29.30	1,340,327	+1.94(+7.09%)
Nov 12, 2008	26.60	27.75	26.36	27.36	1,333,920	+0.76(+2.86%)
Nov 11, 2008	27.50	27.50	26.10	26.60	1,228,722	-1.16(-4.18%)
Nov 10, 2008	28.01	28.64	27.44	27.76	804,858	-0.24(-0.86%)
Nov 07, 2008	28.70	28.70	27.65	28.00	918,354	-0.20(-0.71%)
Nov 06, 2008	29.38	29.38	27.62	28.20	1,298,260	-0.46(-1.61%)
Nov 05, 2008	29.55	30.54	28.27	28.66	1,336,605	-1.30(-4.34%)
Nov 04, 2008	29.25	30.81	29.25	29.96	2,100,448	+1.58(+5.57%)
Nov 03, 2008	29.15	29.83	28.25	28.38	1,051,304	+0.00(+0.00%)
Oct 31, 2008	28.60	29.00	27.82	28.38	1,453,720	-0.18(-0.63%)
Oct 30, 2008	28.00	29.10	27.97	28.56	956,738	+0.63(+2.26%)
Oct 29, 2008	28.25	28.25	27.11	27.93	1,477,920	-0.12(-0.43%)
Oct 28, 2008	26.05	28.45	26.05	28.05	1,648,789	+2.19(+8.47%)
Oct 27, 2008	26.14	27.22	25.33	25.86	1,008,884	-0.29(-1.11%)
Oct 24, 2008	26.12	26.59	25.02	26.15	1,212,622	-0.52(-1.95%)
Oct 23, 2008	27.40	29.39	26.52	26.67	1,321,770	-0.72(-2.63%)
Oct 22, 2008	28.00	28.71	27.32	27.39	764,231	-0.91(-3.22%)
Oct 21, 2008	28.83	29.74	28.03	28.30	1,036,458	-1.26(-4.26%)
Oct 20, 2008	28.51	29.65	27.94	29.56	1,570,534	+0.93(+3.25%)
Oct 17, 2008	27.09	29.21	26.75	28.63	1,503,759	+1.53(+5.65%)
Oct 16, 2008	26.00	28.02	26.00	27.10	1,514,392	-0.02(-0.07%)
Oct 15, 2008	27.80	28.97	26.68	27.12	1,486,505	-1.70(-5.90%)
Oct 14, 2008	30.99	30.99	27.41	28.82	1,533,132	+1.41(+5.14%)
Oct 10, 2008	25.30	30.47	25.30	27.41	2,635,421	-0.69(-2.46%)
Oct 09, 2008	29.00	29.75	26.85	28.10	1,617,938	+0.02(+0.07%)
Oct 08, 2008	27.00	28.41	26.51	28.08	881,190	+0.64(+2.33%)
Oct 07, 2008	29.01	29.29	27.30	27.44	915,630	-0.31(-1.12%)
Oct 06, 2008	28.20	29.14	27.01	27.75	1,651,315	-1.39(-4.77%)
Oct 03, 2008	29.56	31.00	28.97	29.14	2,057,899	+0.07(+0.24%)
Oct 02, 2008	28.75	29.69	28.61	29.07	1,239,911	+0.15(+0.52%)

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.