Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	53.56	53.77	53.12	53.58	881,406	+0.20(+0.37%)
Dec 30, 2008	53.03	53.38	52.51	53.38	979,842	+0.55(+1.04%)
Dec 29, 2008	52.50	53.02	52.16	52.83	1,060,027	+0.48(+0.92%)
Dec 26, 2008	51.44	52.36	51.38	52.35	655,569	+0.89(+1.73%)
Dec 24, 2008	51.78	51.91	50.93	51.46	712,882	-0.32(-0.63%)
Dec 23, 2008	53.17	53.29	51.58	51.78	1,748,757	-1.07(-2.03%)
Dec 22, 2008	52.41	53.06	51.97	52.86	1,929,575	+0.37(+0.70%)
Dec 19, 2008	53.32	53.75	52.05	52.49	2,030,089	-0.57(-1.07%)
Dec 18, 2008	52.82	54.07	52.67	53.06	1,570,965	+0.11(+0.20%)
Dec 17, 2008	52.52	53.28	51.97	52.95	1,114,123	+0.01(+0.02%)
Dec 16, 2008	51.40	53.02	51.14	52.94	1,546,966	+1.92(+3.77%)
Dec 15, 2008	51.78	51.91	50.51	51.02	1,212,179	-0.72(-1.40%)
Dec 12, 2008	51.19	51.83	49.13	51.74	1,033,116	-0.28(-0.54%)
Dec 11, 2008	51.83	53.29	51.61	52.03	1,247,875	-0.16(-0.30%)
Dec 10, 2008	51.90	52.40	51.40	52.18	1,107,421	+0.81(+1.57%)
Dec 09, 2008	52.23	52.61	50.74	51.38	1,985,091	-1.07(-2.05%)
Dec 08, 2008	53.36	53.81	52.05	52.45	1,343,301	-0.61(-1.14%)
Dec 05, 2008	50.21	53.16	49.70	53.06	1,822,303	+1.78(+3.47%)
Dec 04, 2008	50.29	52.29	50.29	51.28	1,684,776	+0.46(+0.90%)
Dec 03, 2008	49.56	50.97	48.99	50.82	2,095,398	+1.39(+2.81%)
Dec 02, 2008	50.07	50.29	48.34	49.43	1,948,814	-0.12(-0.24%)
Dec 01, 2008	51.72	52.44	48.91	49.55	1,750,741	-3.16(-6.00%)
Nov 28, 2008	51.93	52.83	51.68	52.71	633,317	+0.71(+1.36%)
Nov 26, 2008	50.52	52.31	50.10	52.00	1,003,612	+0.79(+1.54%)
Nov 25, 2008	51.39	52.01	50.18	51.21	1,710,160	+0.12(+0.24%)
Nov 24, 2008	50.11	51.58	49.78	51.09	2,251,202	+1.41(+2.85%)
Nov 21, 2008	48.96	49.99	46.38	49.67	3,117,170	+0.68(+1.39%)
Nov 20, 2008	49.91	50.95	48.77	48.99	2,540,554	-1.22(-2.44%)
Nov 19, 2008	53.16	53.86	50.21	50.21	1,488,104	-2.70(-5.09%)
Nov 18, 2008	52.36	53.28	51.80	52.91	1,596,378	+0.13(+0.25%)
Nov 17, 2008	53.23	54.05	52.62	52.77	2,284,172	-0.98(-1.83%)
Nov 14, 2008	52.97	54.77	52.67	53.76	2,280,839	-0.01(-0.02%)
Nov 13, 2008	52.37	53.76	51.05	53.76	1,676,717	+1.64(+3.14%)
Nov 12, 2008	51.66	52.67	51.30	52.13	1,518,663	+0.03(+0.06%)
Nov 11, 2008	52.31	52.81	51.42	52.09	1,048,486	-0.73(-1.39%)
Nov 10, 2008	53.46	54.07	52.15	52.82	1,136,732	-0.13(-0.25%)
Nov 07, 2008	52.13	53.02	51.61	52.96	1,480,676	+1.33(+2.58%)
Nov 06, 2008	51.37	52.39	51.19	51.63	2,084,724	-0.03(-0.06%)
Nov 05, 2008	52.08	53.39	51.39	51.66	1,066,106	-0.94(-1.79%)
Nov 04, 2008	51.74	52.61	51.33	52.60	2,450,270	+1.50(+2.93%)
Nov 03, 2008	51.15	52.62	50.14	51.10	801,966	-0.05(-0.10%)
Oct 31, 2008	51.02	51.73	49.95	51.15	1,661,555	+0.44(+0.87%)
Oct 30, 2008	50.84	51.81	50.04	50.71	1,530,209	+0.76(+1.52%)
Oct 29, 2008	49.21	51.56	49.21	49.95	1,506,799	-0.19(-0.38%)
Oct 28, 2008	49.15	50.15	46.95	50.15	3,059,872	+1.86(+3.86%)
Oct 27, 2008	49.47	50.45	48.11	48.28	1,492,054	-1.76(-3.51%)
Oct 24, 2008	47.50	51.78	47.50	50.04	2,645,043	+0.21(+0.42%)
Oct 23, 2008	48.38	50.96	48.12	49.83	3,008,330	+1.18(+2.43%)
Oct 22, 2008	49.70	50.49	47.96	48.65	1,832,641	-2.30(-4.51%)
Oct 21, 2008	51.99	52.94	50.94	50.94	2,709,323	-0.05(-0.10%)
Oct 20, 2008	49.03	51.04	49.03	50.99	1,891,145	+1.40(+2.82%)
Oct 17, 2008	48.84	51.42	47.97	49.60	1,958,819	-0.09(-0.18%)
Oct 16, 2008	48.39	49.70	46.62	49.69	2,230,067	+1.44(+2.98%)
Oct 15, 2008	49.20	49.55	48.09	48.25	1,870,231	-1.66(-3.32%)
Oct 14, 2008	51.75	51.75	49.82	49.90	2,506,717	-0.26(-0.51%)
Oct 13, 2008	46.44	50.16	45.30	50.16	2,366,513	+4.96(+10.97%)
Oct 10, 2008	45.64	47.92	44.03	45.20	4,055,682	-1.59(-3.40%)
Oct 09, 2008	50.53	51.11	46.03	46.79	2,562,487	-3.78(-7.48%)
Oct 08, 2008	50.71	52.47	49.83	50.58	2,727,148	-0.77(-1.51%)
Oct 07, 2008	52.71	51.35	51.35	51.35	1,426,661	-1.04(-1.98%)
Oct 06, 2008	54.57	54.81	51.01	52.39	2,127,144	-2.79(-5.05%)
Oct 03, 2008	56.62	56.62	55.07	55.18	0	-1.01(-1.79%)
Oct 02, 2008	57.41	57.74	55.61	56.18	1,342,302	-1.39(-2.41%)

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.