Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.63	35.19	34.52	35.04	874,408	+0.29(+0.83%)
Dec 30, 2008	33.69	34.75	33.69	34.75	942,389	+0.93(+2.75%)
Dec 29, 2008	33.88	33.93	33.14	33.82	930,095	-0.18(-0.53%)
Dec 26, 2008	33.94	34.39	33.81	34.00	663,750	+0.01(+0.03%)
Dec 24, 2008	34.07	34.31	33.42	33.99	565,597	-0.08(-0.23%)
Dec 23, 2008	34.33	35.07	33.93	34.07	1,206,416	-0.18(-0.53%)
Dec 22, 2008	34.60	35.82	33.74	34.25	2,385,322	-0.35(-1.01%)
Dec 19, 2008	35.29	36.20	34.32	34.60	2,693,036	-0.90(-2.54%)
Dec 18, 2008	35.72	36.86	35.24	35.50	2,181,408	+0.04(+0.11%)
Dec 17, 2008	35.42	36.10	34.77	35.46	3,241,229	-0.37(-1.03%)
Dec 16, 2008	36.14	36.73	34.94	35.83	2,399,432	+0.07(+0.20%)
Dec 15, 2008	37.22	37.22	35.03	35.76	1,586,048	-0.74(-2.03%)
Dec 12, 2008	37.59	37.89	36.05	36.50	1,810,312	-1.99(-5.17%)
Dec 11, 2008	37.90	39.66	37.77	38.49	920,359	+0.26(+0.68%)
Dec 10, 2008	38.07	39.16	37.77	38.23	1,287,791	+0.49(+1.30%)
Dec 09, 2008	38.01	38.80	37.29	37.74	1,388,447	-0.62(-1.62%)
Dec 08, 2008	40.06	41.56	38.09	38.36	1,871,536	-0.99(-2.52%)
Dec 05, 2008	36.90	39.53	35.94	39.35	1,538,041	+2.00(+5.35%)
Dec 04, 2008	37.96	38.92	36.56	37.35	1,567,007	-0.97(-2.53%)
Dec 03, 2008	37.35	38.40	36.61	38.32	1,628,138	+0.63(+1.67%)
Dec 02, 2008	37.61	38.44	36.87	37.69	1,780,828	+0.57(+1.54%)
Dec 01, 2008	39.37	39.91	37.00	37.12	1,646,587	-3.24(-8.03%)
Nov 28, 2008	39.60	40.36	39.02	40.36	597,071	+0.47(+1.18%)
Nov 26, 2008	37.84	39.89	37.09	39.89	1,742,872	+1.76(+4.62%)
Nov 25, 2008	37.96	38.72	36.73	38.13	2,288,241	+0.86(+2.31%)
Nov 24, 2008	34.95	37.97	34.95	37.27	2,827,091	+2.21(+6.30%)
Nov 21, 2008	34.75	35.06	33.12	35.06	2,472,920	+0.85(+2.48%)
Nov 20, 2008	36.93	37.50	33.77	34.21	3,367,362	-2.06(-5.68%)
Nov 19, 2008	39.29	40.47	36.18	36.27	2,074,491	-3.30(-8.34%)
Nov 18, 2008	39.30	40.75	38.70	39.57	1,919,998	+0.04(+0.10%)
Nov 17, 2008	40.60	40.96	39.51	39.53	1,462,777	-1.16(-2.85%)
Nov 14, 2008	42.01	42.84	40.59	40.69	1,402,693	-2.01(-4.71%)
Nov 13, 2008	40.61	42.70	38.58	42.70	1,940,191	+2.35(+5.82%)
Nov 12, 2008	42.60	42.93	40.23	40.35	1,261,747	-2.30(-5.39%)
Nov 11, 2008	42.79	43.55	41.74	42.65	1,217,050	-0.71(-1.64%)
Nov 10, 2008	43.53	44.51	42.80	43.36	1,082,062	+0.16(+0.37%)
Nov 07, 2008	42.19	43.46	42.12	43.20	1,513,381	+1.09(+2.59%)
Nov 06, 2008	42.69	43.36	41.46	42.11	1,472,235	-0.91(-2.12%)
Nov 05, 2008	45.10	45.46	42.83	43.02	1,486,761	-2.12(-4.70%)
Nov 04, 2008	45.60	46.76	44.90	45.14	1,516,030	+0.33(+0.74%)
Nov 03, 2008	45.25	45.60	44.01	44.81	1,429,158	-0.70(-1.54%)
Oct 31, 2008	45.55	46.00	44.46	45.51	1,641,287	+0.07(+0.15%)
Oct 30, 2008	44.51	46.32	43.85	45.44	2,293,055	+2.06(+4.75%)
Oct 29, 2008	43.22	45.28	41.00	43.38	2,713,904	+1.32(+3.14%)
Oct 28, 2008	40.05	42.06	37.82	42.06	3,445,644	+2.39(+6.02%)
Oct 27, 2008	41.72	41.72	39.55	39.67	2,064,511	-2.09(-5.00%)
Oct 24, 2008	37.36	42.55	37.34	41.76	3,285,477	+0.81(+1.98%)
Oct 23, 2008	41.89	41.89	37.50	40.95	3,098,570	-0.42(-1.02%)
Oct 22, 2008	44.21	44.21	40.58	41.37	2,535,481	-3.62(-8.05%)
Oct 21, 2008	46.01	46.63	44.99	44.99	2,072,242	-1.71(-3.66%)
Oct 20, 2008	43.70	46.71	43.35	46.70	2,076,868	+3.59(+8.33%)
Oct 17, 2008	41.35	44.71	40.08	43.11	2,720,718	+1.17(+2.79%)
Oct 16, 2008	40.70	42.08	39.11	41.94	3,654,670	+1.17(+2.87%)
Oct 15, 2008	43.88	44.21	40.10	40.77	1,903,258	-4.20(-9.34%)
Oct 14, 2008	46.22	48.99	43.00	44.97	3,532,297	+0.62(+1.40%)
Oct 13, 2008	40.89	44.35	40.55	44.35	3,247,305	+5.30(+13.57%)
Oct 10, 2008	42.84	43.89	37.43	39.05	5,591,162	-5.42(-12.19%)
Oct 09, 2008	48.53	49.24	44.47	44.47	2,237,158	-4.25(-8.72%)
Oct 08, 2008	48.92	50.05	48.08	48.72	2,337,381	-0.98(-1.97%)
Oct 07, 2008	49.99	51.79	48.02	49.70	2,592,118	-0.70(-1.39%)
Oct 06, 2008	51.99	51.99	48.08	50.40	3,507,335	-4.16(-7.62%)
Oct 03, 2008	56.16	57.15	54.54	54.56	0	-1.62(-2.88%)
Oct 02, 2008	58.26	59.15	56.11	56.18	1,334,699	-2.09(-3.59%)

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.