Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	29.47	30.05	28.76	29.81	2,069,436	+0.65(+2.24%)
Dec 30, 2008	29.14	29.63	28.75	29.15	2,182,355	+0.52(+1.81%)
Dec 29, 2008	28.75	28.98	28.30	28.64	1,459,339	-0.25(-0.85%)
Dec 26, 2008	28.72	28.93	28.60	28.88	791,046	+0.26(+0.92%)
Dec 24, 2008	28.86	28.97	28.51	28.62	591,002	-0.03(-0.09%)
Dec 23, 2008	29.30	29.30	28.37	28.64	1,553,263	-0.17(-0.59%)
Dec 22, 2008	29.37	29.92	28.35	28.81	1,851,985	-0.62(-2.10%)
Dec 19, 2008	30.10	30.94	29.34	29.43	4,030,435	-0.59(-1.98%)
Dec 18, 2008	30.36	30.77	29.81	30.03	2,330,478	-0.10(-0.34%)
Dec 17, 2008	30.90	31.39	29.96	30.13	2,562,653	-1.14(-3.63%)
Dec 16, 2008	30.60	31.38	29.94	31.26	2,721,172	+1.54(+5.19%)
Dec 15, 2008	30.53	30.70	29.33	29.72	1,776,949	-0.43(-1.43%)
Dec 12, 2008	28.77	30.32	28.46	30.15	2,334,388	+1.02(+3.49%)
Dec 11, 2008	30.17	30.90	28.90	29.14	2,752,836	-1.09(-3.59%)
Dec 10, 2008	31.30	31.87	29.96	30.22	3,312,734	-0.74(-2.38%)
Dec 09, 2008	31.40	32.76	30.69	30.96	2,577,888	-1.02(-3.18%)
Dec 08, 2008	32.14	32.94	31.32	31.98	2,886,453	+0.66(+2.11%)
Dec 05, 2008	29.81	31.37	28.98	31.31	2,380,234	+1.26(+4.20%)
Dec 04, 2008	30.20	30.87	29.58	30.05	2,536,090	-0.75(-2.45%)
Dec 03, 2008	30.31	31.00	29.42	30.81	3,552,387	+0.66(+2.19%)
Dec 02, 2008	29.67	30.14	29.11	30.14	2,816,314	+0.83(+2.83%)
Dec 01, 2008	31.47	31.47	29.25	29.31	3,298,979	-3.24(-9.95%)
Nov 28, 2008	31.18	32.55	31.17	32.55	1,396,916	+0.65(+2.05%)
Nov 26, 2008	29.97	31.99	29.80	31.90	4,242,890	+1.15(+3.75%)
Nov 25, 2008	30.20	30.84	29.16	30.75	5,268,304	+1.83(+6.33%)
Nov 24, 2008	28.63	29.33	27.68	28.92	4,539,560	+0.87(+3.11%)
Nov 21, 2008	26.68	28.25	26.17	28.04	6,727,441	+1.90(+7.27%)
Nov 20, 2008	26.75	28.31	25.97	26.14	5,362,255	-1.00(-3.69%)
Nov 19, 2008	28.41	29.25	27.13	27.14	4,596,385	-1.62(-5.63%)
Nov 18, 2008	28.08	28.78	27.86	28.76	5,146,342	+0.71(+2.54%)
Nov 17, 2008	27.98	28.61	27.62	28.05	5,176,030	+0.26(+0.95%)
Nov 14, 2008	28.71	28.71	27.58	27.79	0	-1.10(-3.82%)
Nov 13, 2008	26.63	29.06	26.56	28.89	31,774,580	+2.93(+11.27%)
Nov 12, 2008	25.84	26.69	25.07	25.96	11,757,816	-0.98(-3.65%)
Nov 11, 2008	27.53	27.56	26.73	26.95	6,058,982	-1.34(-4.74%)
Nov 10, 2008	28.07	29.08	27.75	28.29	6,181,249	-2.72(-8.78%)
Nov 07, 2008	30.11	31.21	30.06	31.01	1,885,714	+1.06(+3.54%)
Nov 06, 2008	31.60	31.60	29.94	29.95	2,550,302	-1.35(-4.31%)
Nov 05, 2008	32.69	32.96	31.19	31.30	1,802,631	-1.74(-5.26%)
Nov 04, 2008	32.34	33.33	31.71	33.04	2,237,671	+1.34(+4.23%)
Nov 03, 2008	31.47	32.05	31.26	31.70	2,358,066	+0.10(+0.32%)
Oct 31, 2008	31.86	32.03	30.98	31.59	2,504,871	-0.42(-1.30%)
Oct 30, 2008	31.31	32.50	30.74	32.01	3,061,727	+0.91(+2.92%)
Oct 29, 2008	31.37	32.24	30.64	31.10	3,058,779	-0.27(-0.86%)
Oct 28, 2008	31.27	31.50	29.08	31.37	5,008,244	+1.33(+4.43%)
Oct 27, 2008	31.58	32.37	30.04	30.04	3,771,595	-2.00(-6.24%)
Oct 24, 2008	31.95	33.12	31.41	32.04	4,101,306	-2.04(-6.00%)
Oct 23, 2008	33.28	34.77	32.40	34.09	4,571,385	+1.08(+3.26%)
Oct 22, 2008	33.62	34.39	32.66	33.01	3,362,625	-2.04(-5.83%)
Oct 21, 2008	35.80	36.45	34.92	35.05	1,662,499	-1.25(-3.43%)
Oct 20, 2008	33.49	36.30	33.49	36.30	2,815,187	+2.51(+7.43%)
Oct 17, 2008	33.41	35.06	32.54	33.79	3,677,895	-0.45(-1.31%)
Oct 16, 2008	33.68	34.24	31.41	34.24	5,494,893	+2.33(+7.31%)
Oct 15, 2008	35.60	35.60	31.89	31.91	3,107,356	-3.87(-10.81%)
Oct 14, 2008	38.56	38.86	34.38	35.78	3,356,141	-1.54(-4.14%)
Oct 13, 2008	34.03	37.40	33.94	37.32	2,439,978	+3.82(+11.42%)
Oct 10, 2008	31.54	34.72	30.44	33.49	4,850,957	+0.56(+1.70%)
Oct 09, 2008	36.05	37.00	32.93	32.93	3,880,788	-3.10(-8.61%)
Oct 08, 2008	34.34	38.14	34.05	36.04	5,330,077	+0.97(+2.76%)
Oct 07, 2008	36.67	36.89	35.03	35.07	4,991,204	-1.14(-3.14%)
Oct 06, 2008	37.08	37.08	34.37	36.21	5,220,411	-2.05(-5.36%)
Oct 03, 2008	39.78	40.09	37.89	38.26	0	-1.08(-2.74%)
Oct 02, 2008	41.35	41.96	39.01	39.34	3,784,910	-2.20(-5.31%)

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.