Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	23.70	23.70	22.71	23.17	4,856,399	-1.06(-4.37%)
Dec 30, 2008	24.57	24.58	23.96	24.23	1,462,402	-0.96(-3.81%)
Dec 29, 2008	24.87	25.24	24.57	25.19	2,547,321	+1.14(+4.74%)
Dec 26, 2008	24.21	24.27	23.86	24.05	1,415,328	-0.11(-0.46%)
Dec 24, 2008	23.41	24.25	22.97	24.16	2,165,127	+0.17(+0.71%)
Dec 23, 2008	22.37	24.50	22.37	23.99	5,438,031	+1.62(+7.25%)
Dec 22, 2008	22.20	22.37	21.72	22.37	3,357,900	+0.10(+0.44%)
Dec 20, 2008	23.50	23.81	22.09	22.27	0	+0.00(+0.00%)
Dec 19, 2008	23.50	23.81	22.09	22.27	4,665,862	-0.94(-4.05%)
Dec 18, 2008	23.34	23.98	23.00	23.21	3,734,274	-0.36(-1.53%)
Dec 17, 2008	24.06	24.20	22.95	23.57	3,012,149	-0.58(-2.40%)
Dec 16, 2008	23.70	24.25	23.70	24.15	2,464,323	+0.47(+1.98%)
Dec 15, 2008	23.98	24.11	23.32	23.68	2,241,923	+0.63(+2.73%)
Dec 13, 2008	23.00	23.25	22.88	23.05	0	+0.00(+0.00%)
Dec 12, 2008	23.00	23.25	22.88	23.05	2,528,330	-0.14(-0.60%)
Dec 11, 2008	23.88	24.11	23.02	23.19	8,209,815	-0.49(-2.08%)
Dec 10, 2008	23.44	24.18	23.22	23.68	5,051,796	+0.23(+0.98%)
Dec 09, 2008	23.20	23.71	22.80	23.45	4,207,626	+0.18(+0.77%)
Dec 08, 2008	23.42	23.98	22.90	23.27	5,955,547	-0.72(-3.00%)
Dec 06, 2008	24.31	24.48	23.81	23.99	0	+0.00(+0.00%)
Dec 05, 2008	24.31	24.48	23.81	23.99	3,366,397	-1.04(-4.16%)
Dec 04, 2008	26.41	26.78	24.88	25.03	6,648,911	-1.52(-5.73%)
Dec 03, 2008	26.55	27.04	26.21	26.55	2,598,737	-0.34(-1.26%)
Dec 02, 2008	27.63	27.73	26.56	26.89	3,470,235	-0.44(-1.61%)
Dec 01, 2008	26.90	27.88	26.59	27.33	3,677,939	+0.38(+1.41%)
Nov 28, 2008	27.50	27.59	26.22	26.95	2,854,016	-1.40(-4.94%)
Nov 26, 2008	26.95	29.12	26.48	28.35	7,163,023	+1.65(+6.18%)
Nov 25, 2008	27.49	27.55	26.52	26.70	4,582,967	-1.80(-6.32%)
Nov 24, 2008	27.97	28.66	27.67	28.50	2,349,493	+1.16(+4.24%)
Nov 21, 2008	27.14	27.59	26.80	27.34	2,303,608	+0.82(+3.09%)
Nov 20, 2008	27.30	27.64	26.00	26.52	2,811,972	-1.79(-6.32%)
Nov 19, 2008	28.09	28.70	27.98	28.31	2,424,684	+0.77(+2.80%)
Nov 18, 2008	27.88	28.36	27.17	27.54	1,860,646	-0.31(-1.11%)
Nov 17, 2008	27.30	27.90	27.20	27.85	2,051,824	+0.62(+2.28%)
Nov 14, 2008	26.86	27.23	26.01	27.23	3,584,777	-0.27(-0.98%)
Nov 13, 2008	27.23	27.78	26.06	27.50	3,076,918	+0.25(+0.92%)
Nov 12, 2008	28.15	28.31	27.21	27.25	2,239,537	-1.50(-5.22%)
Nov 11, 2008	30.35	30.45	28.54	28.75	2,978,814	-2.07(-6.72%)
Nov 10, 2008	30.92	31.10	30.11	30.82	2,838,176	+1.77(+6.09%)
Nov 07, 2008	29.20	29.29	28.79	29.05	2,163,495	-0.53(-1.79%)
Nov 06, 2008	30.68	30.88	29.28	29.58	4,020,035	-1.30(-4.21%)
Nov 05, 2008	30.50	31.39	30.35	30.88	3,066,613	-0.12(-0.39%)
Nov 04, 2008	30.20	31.42	30.09	31.00	5,951,724	+1.73(+5.91%)
Nov 03, 2008	28.26	29.34	27.90	29.27	2,500,665	+0.37(+1.28%)
Oct 31, 2008	27.63	29.18	27.54	28.90	3,658,134	+1.21(+4.37%)
Oct 30, 2008	29.20	29.38	27.18	27.69	4,853,451	-1.71(-5.82%)
Oct 29, 2008	28.58	29.48	28.26	29.40	3,779,790	+1.65(+5.95%)
Oct 28, 2008	27.33	27.97	26.95	27.75	2,603,964	+0.73(+2.70%)
Oct 27, 2008	27.24	27.45	26.83	27.02	2,907,791	-0.48(-1.75%)
Oct 25, 2008	27.36	27.97	27.35	27.50	0	+0.00(+0.00%)
Oct 24, 2008	27.36	27.97	27.35	27.50	2,421,981	-0.70(-2.48%)
Oct 23, 2008	29.53	29.61	28.15	28.20	4,803,695	-1.49(-5.02%)
Oct 22, 2008	30.47	30.62	29.65	29.69	3,360,942	-0.73(-2.40%)
Oct 21, 2008	29.94	30.54	29.65	30.42	3,378,028	+0.37(+1.23%)
Oct 20, 2008	31.16	31.41	29.67	30.05	4,468,103	-0.63(-2.05%)
Oct 17, 2008	30.10	31.02	30.02	30.68	4,974,796	+0.58(+1.93%)
Oct 16, 2008	29.44	30.38	29.36	30.10	5,064,409	+0.85(+2.91%)
Oct 15, 2008	29.67	29.81	29.18	29.25	3,081,405	-0.83(-2.76%)
Oct 14, 2008	30.23	30.36	29.55	30.08	4,146,223	+0.30(+1.01%)
Oct 13, 2008	29.76	30.13	29.38	29.78	3,220,258	+0.30(+1.02%)
Oct 10, 2008	29.17	30.04	28.95	29.48	5,463,389	-0.59(-1.96%)
Oct 09, 2008	29.93	30.45	29.50	30.07	4,282,859	+0.16(+0.53%)
Oct 08, 2008	29.23	30.34	29.13	29.91	6,041,424	-0.19(-0.63%)
Oct 07, 2008	30.97	31.18	29.91	30.10	3,835,231	-0.65(-2.11%)
Oct 06, 2008	31.39	31.67	30.28	30.75	5,902,241	-2.04(-6.22%)
Oct 04, 2008	32.56	33.24	32.55	32.79	0	+0.00(+0.00%)
Oct 03, 2008	32.56	33.24	32.55	32.79	2,775,137	-0.30(-0.91%)
Oct 02, 2008	34.77	34.77	33.04	33.09	4,672,625	-1.49(-4.31%)

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.