Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	33.87	35.47	33.84	35.30	754,790	+1.08(+3.15%)
Dec 30, 2008	34.89	34.99	34.08	34.22	881,288	-0.68(-1.96%)
Dec 29, 2008	35.29	35.36	34.38	34.90	774,602	+0.51(+1.50%)
Dec 26, 2008	34.26	34.90	33.09	34.39	526,529	+0.62(+1.83%)
Dec 24, 2008	34.45	34.94	33.54	33.77	341,538	-0.58(-1.68%)
Dec 23, 2008	34.24	35.02	33.63	34.35	1,021,885	+1.11(+3.34%)
Dec 22, 2008	34.80	35.53	32.69	33.24	979,444	-1.49(-4.30%)
Dec 19, 2008	33.07	35.28	32.76	34.73	2,521,362	+2.46(+7.62%)
Dec 18, 2008	35.74	35.82	31.91	32.28	2,264,360	-2.76(-7.89%)
Dec 17, 2008	36.21	37.36	34.82	35.04	1,427,336	-0.87(-2.42%)
Dec 16, 2008	35.76	35.96	34.24	35.91	1,867,278	+1.35(+3.91%)
Dec 15, 2008	33.84	35.50	33.47	34.56	1,558,885	+1.89(+5.78%)
Dec 12, 2008	32.97	33.96	31.75	32.67	1,384,379	+0.56(+1.75%)
Dec 11, 2008	32.84	34.27	31.44	32.11	1,917,449	-0.23(-0.72%)
Dec 10, 2008	31.58	32.93	30.90	32.34	1,466,524	+2.33(+7.77%)
Dec 09, 2008	29.09	31.07	28.69	30.01	1,201,110	+0.96(+3.32%)
Dec 08, 2008	29.34	30.29	28.55	29.04	1,098,337	+1.52(+5.52%)
Dec 05, 2008	26.65	27.57	25.48	27.53	1,309,253	+0.88(+3.29%)
Dec 04, 2008	25.95	27.39	25.95	26.65	1,743,056	+0.39(+1.50%)
Dec 03, 2008	26.01	27.24	25.73	26.26	1,443,216	-1.04(-3.80%)
Dec 02, 2008	28.49	28.50	26.34	27.29	1,282,498	+1.40(+5.40%)
Dec 01, 2008	28.37	28.43	25.85	25.89	1,238,196	-4.83(-15.72%)
Nov 28, 2008	30.36	30.72	28.80	30.72	896,585	+1.96(+6.82%)
Nov 26, 2008	28.31	29.32	28.08	28.76	1,080,643	+0.02(+0.06%)
Nov 25, 2008	29.99	30.10	27.84	28.75	1,342,192	+0.75(+2.67%)
Nov 24, 2008	27.77	29.48	26.92	28.00	1,646,430	+1.15(+4.28%)
Nov 21, 2008	24.75	26.85	24.00	26.85	2,949,286	+5.37(+24.99%)
Nov 20, 2008	22.43	22.79	21.08	21.48	2,012,685	+0.43(+2.06%)
Nov 19, 2008	22.45	23.64	20.96	21.05	1,367,074	-1.21(-5.45%)
Nov 18, 2008	22.28	23.16	21.76	22.26	1,232,771	-0.12(-0.54%)
Nov 17, 2008	22.29	23.22	21.18	22.38	1,473,237	+0.00(+0.00%)
Nov 14, 2008	23.03	24.83	22.21	22.38	1,365,313	-1.54(-6.42%)
Nov 13, 2008	22.02	23.99	20.13	23.92	1,548,174	+1.94(+8.81%)
Nov 12, 2008	22.90	23.26	21.93	21.98	1,334,652	-2.27(-9.38%)
Nov 11, 2008	24.74	24.96	23.35	24.25	1,113,351	-1.76(-6.77%)
Nov 10, 2008	26.49	26.59	25.07	26.01	800,836	+1.21(+4.89%)
Nov 07, 2008	23.90	25.64	23.58	24.80	1,199,098	+1.70(+7.34%)
Nov 06, 2008	25.96	27.20	23.11	23.11	1,254,709	-3.77(-14.03%)
Nov 05, 2008	27.61	29.00	26.76	26.87	1,162,489	-2.50(-8.51%)
Nov 04, 2008	27.46	29.70	27.46	29.37	951,136	+3.44(+13.26%)
Nov 03, 2008	26.00	26.72	25.04	25.93	710,114	+1.01(+4.06%)
Oct 31, 2008	24.31	25.85	23.74	24.92	861,493	+0.02(+0.10%)
Oct 30, 2008	25.11	26.08	22.65	24.90	1,177,662	-0.27(-1.05%)
Oct 29, 2008	22.40	25.65	22.17	25.16	1,612,335	+4.06(+19.23%)
Oct 28, 2008	19.71	21.30	18.70	21.10	1,026,815	+2.16(+11.41%)
Oct 27, 2008	19.73	20.88	18.93	18.94	1,205,167	-1.75(-8.47%)
Oct 24, 2008	17.91	20.88	17.91	20.69	1,866,375	+1.85(+9.81%)
Oct 23, 2008	18.62	20.96	18.44	18.85	1,605,499	-0.86(-4.36%)
Oct 22, 2008	23.07	23.07	19.42	19.71	1,479,277	-4.35(-18.08%)
Oct 21, 2008	25.01	25.46	23.67	24.05	1,391,499	-1.65(-6.41%)
Oct 20, 2008	24.11	25.80	23.64	25.70	1,083,762	+1.82(+7.60%)
Oct 17, 2008	23.45	25.24	23.04	23.89	1,191,839	-0.27(-1.10%)
Oct 16, 2008	27.37	27.37	23.00	24.15	1,847,504	-1.55(-6.04%)
Oct 15, 2008	28.93	29.05	25.55	25.70	1,442,186	-4.03(-13.57%)
Oct 14, 2008	30.83	31.20	28.64	29.74	1,503,091	+0.19(+0.65%)
Oct 13, 2008	31.69	31.75	29.00	29.54	1,766,451	+1.26(+4.46%)
Oct 10, 2008	32.89	33.16	27.18	28.28	2,013,631	-2.69(-8.69%)
Oct 09, 2008	31.91	32.11	30.10	30.97	1,846,064	-2.46(-7.36%)
Oct 08, 2008	30.34	34.04	29.34	33.43	3,053,529	+6.20(+22.79%)
Oct 07, 2008	31.16	31.16	27.16	27.23	1,454,658	+0.34(+1.26%)
Oct 06, 2008	28.91	29.08	24.85	26.89	1,679,705	-1.04(-3.74%)
Oct 03, 2008	27.78	30.09	27.49	27.94	1,668,061	-0.35(-1.25%)
Oct 02, 2008	30.96	31.02	28.29	28.29	1,790,146	-4.26(-13.09%)

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.