Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	33.12	33.70	32.51	33.13	1,060,770	+0.18(+0.53%)
Dec 30, 2008	32.74	33.10	32.36	32.95	692,284	+0.52(+1.59%)
Dec 29, 2008	33.06	33.27	31.93	32.44	645,284	-0.51(-1.55%)
Dec 26, 2008	32.41	33.08	32.41	32.95	415,140	+0.64(+1.97%)
Dec 24, 2008	32.70	32.96	31.88	32.31	347,086	-0.39(-1.19%)
Dec 23, 2008	33.37	33.38	32.37	32.70	743,872	+0.27(+0.82%)
Dec 22, 2008	32.55	32.76	31.55	32.44	1,225,028	-0.12(-0.35%)
Dec 19, 2008	33.36	33.60	32.35	32.55	1,957,524	-0.41(-1.23%)
Dec 18, 2008	32.70	33.89	32.39	32.96	1,496,110	+0.36(+1.10%)
Dec 17, 2008	31.75	33.18	31.48	32.60	2,192,716	+0.52(+1.64%)
Dec 16, 2008	31.05	32.31	30.76	32.08	1,649,370	+1.37(+4.46%)
Dec 15, 2008	31.17	31.25	30.36	30.70	1,055,068	-0.27(-0.86%)
Dec 12, 2008	30.05	31.00	29.27	30.97	2,020,552	+0.75(+2.50%)
Dec 11, 2008	30.05	31.03	29.73	30.21	3,120,982	+0.17(+0.57%)
Dec 10, 2008	31.52	32.15	29.96	30.05	2,267,258	-1.15(-3.69%)
Dec 09, 2008	31.23	32.49	31.05	31.20	2,121,152	-0.73(-2.29%)
Dec 08, 2008	31.72	32.35	31.34	31.93	2,610,228	+0.71(+2.27%)
Dec 05, 2008	29.86	31.35	29.55	31.21	2,072,454	+0.96(+3.17%)
Dec 04, 2008	29.70	31.19	29.33	30.25	3,323,090	+0.36(+1.20%)
Dec 03, 2008	29.45	30.25	28.84	29.89	2,284,418	+0.34(+1.17%)
Dec 02, 2008	28.82	29.77	27.94	29.55	2,170,222	+1.15(+4.05%)
Dec 01, 2008	29.25	29.49	28.21	28.40	2,372,104	-1.24(-4.18%)
Nov 28, 2008	30.10	30.16	29.25	29.64	847,860	-0.76(-2.50%)
Nov 26, 2008	30.01	30.57	29.43	30.40	2,012,606	+0.24(+0.81%)
Nov 25, 2008	30.62	31.29	30.16	30.16	5,534,890	-0.32(-1.05%)
Nov 24, 2008	30.46	31.00	29.36	30.48	3,130,308	+0.41(+1.36%)
Nov 21, 2008	31.23	31.50	28.70	30.07	4,336,850	+0.01(+0.02%)
Nov 20, 2008	30.55	31.11	29.62	30.06	3,276,642	-1.07(-3.42%)
Nov 19, 2008	32.97	33.19	31.05	31.12	2,581,624	-1.92(-5.82%)
Nov 18, 2008	33.87	33.92	32.17	33.05	2,183,730	-0.52(-1.55%)
Nov 17, 2008	32.94	34.00	32.51	33.57	1,592,170	+0.51(+1.53%)
Nov 14, 2008	34.03	34.26	33.00	33.06	4,145,370	-1.44(-4.16%)
Nov 13, 2008	31.80	34.77	31.05	34.50	3,351,872	+2.49(+7.78%)
Nov 12, 2008	33.55	33.88	31.79	32.01	2,809,032	-1.96(-5.76%)
Nov 11, 2008	35.47	35.49	33.77	33.97	2,951,208	-1.55(-4.36%)
Nov 10, 2008	35.88	36.00	35.35	35.52	1,705,176	+0.05(+0.14%)
Nov 07, 2008	35.62	35.73	34.48	35.47	1,605,994	-0.02(-0.07%)
Nov 06, 2008	35.50	35.94	34.26	35.49	3,574,670	-0.01(-0.03%)
Nov 05, 2008	34.59	36.23	34.25	35.50	4,082,746	+0.40(+1.13%)
Nov 04, 2008	33.25	35.97	33.01	35.10	6,316,410	+4.04(+13.00%)
Nov 03, 2008	31.07	32.00	30.33	31.07	1,726,868	-0.48(-1.52%)
Oct 31, 2008	29.16	31.55	29.16	31.55	2,058,940	+1.59(+5.29%)
Oct 30, 2008	29.23	30.49	28.56	29.96	1,707,596	+1.37(+4.79%)
Oct 29, 2008	28.50	29.36	28.39	28.59	2,730,710	+0.48(+1.69%)
Oct 28, 2008	26.93	28.27	26.25	28.11	2,277,632	+1.46(+5.50%)
Oct 27, 2008	27.93	28.34	26.62	26.65	1,957,382	-1.76(-6.20%)
Oct 24, 2008	27.05	29.00	27.05	28.41	1,747,128	-1.34(-4.50%)
Oct 23, 2008	30.04	30.20	27.62	29.75	2,362,088	-0.25(-0.85%)
Oct 22, 2008	31.02	31.02	29.54	30.00	3,314,072	-0.89(-2.90%)
Oct 21, 2008	29.30	32.41	29.30	30.90	3,774,282	+1.41(+4.80%)
Oct 20, 2008	29.33	29.53	28.07	29.48	1,058,918	+0.79(+2.75%)
Oct 17, 2008	28.66	30.50	28.54	28.70	1,993,838	-0.65(-2.22%)
Oct 16, 2008	27.07	29.73	26.57	29.34	3,493,590	+2.29(+8.46%)
Oct 15, 2008	28.73	28.98	26.69	27.05	2,730,330	-1.74(-6.04%)
Oct 14, 2008	30.03	31.00	28.68	28.80	2,396,580	-0.95(-3.19%)
Oct 13, 2008	28.55	30.00	28.13	29.75	3,096,390	+1.77(+6.31%)
Oct 10, 2008	28.36	29.12	27.00	27.98	4,514,222	-0.89(-3.10%)
Oct 09, 2008	30.48	31.60	28.75	28.88	2,792,798	-1.57(-5.14%)
Oct 08, 2008	29.14	31.50	29.08	30.44	2,625,204	+0.79(+2.66%)
Oct 07, 2008	30.34	30.89	29.51	29.65	2,443,256	-0.08(-0.25%)
Oct 06, 2008	30.04	30.98	29.05	29.73	3,637,208	-1.12(-3.65%)
Oct 03, 2008	32.50	33.37	30.14	30.85	2,937,488	-1.52(-4.71%)
Oct 02, 2008	32.70	33.50	32.19	32.38	1,654,134	-0.53(-1.63%)

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.