Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.11	34.11	32.23	33.46	2,009,964	-0.46(-1.35%)
Dec 30, 2008	31.66	34.11	31.59	33.92	2,252,686	+2.44(+7.76%)
Dec 29, 2008	31.63	31.96	30.75	31.48	1,774,934	-0.22(-0.68%)
Dec 26, 2008	31.54	31.98	31.33	31.69	605,144	+0.39(+1.23%)
Dec 24, 2008	31.40	31.76	30.77	31.31	394,745	+0.11(+0.35%)
Dec 23, 2008	31.06	31.85	30.89	31.20	2,360,304	+0.39(+1.28%)
Dec 22, 2008	32.43	32.84	30.10	30.80	3,974,198	-1.64(-5.06%)
Dec 19, 2008	31.66	33.06	30.82	32.45	4,521,370	+1.13(+3.61%)
Dec 18, 2008	30.27	31.87	29.98	31.32	3,813,748	+0.70(+2.29%)
Dec 17, 2008	30.03	31.24	29.32	30.62	3,162,769	-0.19(-0.61%)
Dec 16, 2008	29.00	30.86	29.00	30.80	2,847,798	+1.71(+5.86%)
Dec 15, 2008	28.50	29.48	28.29	29.10	2,427,220	+0.56(+1.95%)
Dec 12, 2008	27.22	28.70	27.13	28.54	1,838,189	+0.66(+2.35%)
Dec 11, 2008	26.77	28.80	26.68	27.89	2,778,872	+0.93(+3.46%)
Dec 10, 2008	27.01	27.91	26.23	26.95	1,949,228	+0.07(+0.27%)
Dec 09, 2008	27.27	28.49	26.29	26.88	2,051,488	-0.33(-1.22%)
Dec 08, 2008	26.93	27.53	26.34	27.21	2,572,986	+0.66(+2.47%)
Dec 05, 2008	24.62	26.86	24.16	26.56	2,569,291	+1.66(+6.67%)
Dec 04, 2008	25.62	26.39	24.65	24.90	2,344,866	-1.03(-3.98%)
Dec 03, 2008	25.43	26.13	24.45	25.93	2,628,737	+0.69(+2.74%)
Dec 02, 2008	26.17	26.44	24.14	25.24	3,373,511	-0.60(-2.33%)
Dec 01, 2008	26.69	26.89	25.84	25.84	4,181,490	-1.29(-4.76%)
Nov 28, 2008	25.49	27.27	25.49	27.13	1,483,548	+0.86(+3.28%)
Nov 26, 2008	24.80	26.48	24.51	26.27	3,036,163	+1.08(+4.28%)
Nov 25, 2008	24.05	25.40	24.05	25.19	4,444,861	+1.46(+6.16%)
Nov 24, 2008	22.36	24.40	22.05	23.73	4,339,865	+1.69(+7.65%)
Nov 21, 2008	23.25	23.68	20.04	22.04	6,721,355	-0.82(-3.57%)
Nov 20, 2008	23.94	25.34	22.57	22.86	4,078,333	-2.17(-8.68%)
Nov 19, 2008	26.30	27.38	25.03	25.03	3,075,933	-2.06(-7.62%)
Nov 18, 2008	26.24	27.20	26.03	27.10	2,752,216	+0.87(+3.32%)
Nov 17, 2008	27.47	27.75	26.14	26.23	3,500,454	-1.27(-4.60%)
Nov 14, 2008	27.47	28.70	27.03	27.49	0	-0.75(-2.64%)
Nov 13, 2008	29.58	30.28	26.67	28.24	6,591,136	-1.11(-3.79%)
Nov 12, 2008	30.53	30.89	29.17	29.35	3,398,437	-1.40(-4.55%)
Nov 11, 2008	31.54	31.54	29.89	30.75	2,485,207	-0.86(-2.73%)
Nov 10, 2008	32.37	32.63	31.04	31.61	3,614,447	-0.32(-1.01%)
Nov 07, 2008	31.66	32.40	31.01	31.94	3,710,872	+0.58(+1.86%)
Nov 06, 2008	32.07	32.83	30.76	31.35	5,760,717	-0.97(-3.00%)
Nov 05, 2008	29.86	33.45	29.44	32.32	9,449,663	+2.20(+7.30%)
Nov 04, 2008	30.97	30.98	28.35	30.12	5,291,980	+0.20(+0.66%)
Nov 03, 2008	27.03	30.21	26.62	29.92	5,190,297	+3.37(+12.67%)
Oct 31, 2008	26.51	26.84	22.45	26.56	12,540,134	-0.08(-0.30%)
Oct 30, 2008	28.44	28.72	25.79	26.64	5,351,686	-0.66(-2.40%)
Oct 29, 2008	28.69	28.78	26.76	27.30	4,090,871	-1.36(-4.73%)
Oct 28, 2008	28.93	29.07	25.37	28.65	6,004,500	+1.01(+3.64%)
Oct 27, 2008	31.67	32.31	27.61	27.65	6,841,433	-4.91(-15.08%)
Oct 24, 2008	29.91	32.60	29.36	32.55	3,190,311	+0.46(+1.43%)
Oct 23, 2008	30.81	32.79	30.25	32.10	2,827,695	+1.34(+4.35%)
Oct 22, 2008	31.06	32.33	30.01	30.76	3,499,573	-2.92(-8.66%)
Oct 21, 2008	33.73	34.92	33.25	33.68	1,606,368	-0.46(-1.34%)
Oct 20, 2008	32.81	34.16	32.04	34.13	1,716,464	+2.00(+6.23%)
Oct 17, 2008	31.61	33.60	30.85	32.13	2,570,399	-0.02(-0.06%)
Oct 16, 2008	32.58	33.61	29.02	32.15	2,974,609	+0.13(+0.42%)
Oct 15, 2008	34.31	34.68	32.01	32.02	2,190,763	-2.77(-7.97%)
Oct 14, 2008	33.22	34.92	32.71	34.79	4,027,905	+2.76(+8.60%)
Oct 13, 2008	28.98	32.03	28.98	32.03	2,548,545	+3.88(+13.77%)
Oct 10, 2008	27.85	30.03	26.04	28.16	0	-0.87(-3.00%)
Oct 09, 2008	32.24	32.64	28.82	29.03	4,198,091	-3.37(-10.42%)
Oct 08, 2008	31.14	32.99	30.59	32.40	2,342,763	+0.92(+2.91%)
Oct 07, 2008	32.77	34.11	29.96	31.49	3,216,567	-1.04(-3.20%)
Oct 06, 2008	35.21	35.21	30.62	32.53	2,318,277	-2.76(-7.81%)
Oct 03, 2008	36.18	36.58	35.13	35.28	0	-0.22(-0.61%)
Oct 02, 2008	37.43	37.43	35.36	35.50	1,421,111	-1.53(-4.14%)

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.