Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	29.34	29.77	29.21	29.34	1,874,625	+0.10(+0.35%)
Dec 30, 2008	28.76	29.36	28.74	29.24	2,047,702	+0.53(+1.86%)
Dec 29, 2008	28.63	28.81	27.95	28.71	1,782,246	-0.01(-0.02%)
Dec 26, 2008	28.46	28.76	28.34	28.71	583,046	+0.28(+0.98%)
Dec 24, 2008	27.81	28.46	27.76	28.44	847,573	+0.45(+1.62%)
Dec 23, 2008	28.21	28.69	27.75	27.98	1,219,201	+0.18(+0.66%)
Dec 22, 2008	28.19	28.25	27.43	27.80	1,513,385	-0.46(-1.63%)
Dec 19, 2008	28.56	28.99	28.16	28.26	2,042,495	-0.11(-0.38%)
Dec 18, 2008	27.71	28.59	27.71	28.37	3,186,682	+0.72(+2.59%)
Dec 17, 2008	27.88	28.05	27.56	27.65	2,111,186	-0.23(-0.83%)
Dec 16, 2008	27.56	28.02	27.21	27.88	2,723,286	+0.39(+1.40%)
Dec 15, 2008	27.63	29.12	26.98	27.50	2,024,860	-0.41(-1.46%)
Dec 12, 2008	27.11	27.92	26.94	27.90	1,673,491	+0.27(+0.98%)
Dec 11, 2008	27.75	28.51	27.44	27.63	2,675,490	-0.35(-1.23%)
Dec 10, 2008	28.00	28.39	27.65	27.98	2,481,188	-0.02(-0.07%)
Dec 09, 2008	28.67	28.84	27.68	28.00	3,404,057	-0.83(-2.89%)
Dec 08, 2008	29.20	29.34	28.69	28.83	2,605,390	+0.37(+1.28%)
Dec 05, 2008	28.11	28.46	27.58	28.46	3,276,424	+0.46(+1.64%)
Dec 04, 2008	28.30	28.63	27.61	28.00	1,939,874	-0.17(-0.60%)
Dec 03, 2008	27.75	28.69	27.48	28.17	3,292,926	-0.19(-0.67%)
Dec 02, 2008	28.46	28.76	27.71	28.36	2,470,019	+0.27(+0.96%)
Dec 01, 2008	30.53	30.53	28.02	28.09	2,735,426	-2.61(-8.51%)
Nov 28, 2008	30.96	31.13	30.13	30.70	1,529,030	+0.66(+2.18%)
Nov 26, 2008	28.90	30.18	28.60	30.05	2,559,749	+0.54(+1.83%)
Nov 25, 2008	29.78	29.98	28.55	29.51	3,824,037	-0.04(-0.14%)
Nov 24, 2008	29.81	30.00	28.90	29.55	3,656,653	-0.26(-0.89%)
Nov 21, 2008	26.80	30.05	26.56	29.81	8,845,302	+3.93(+15.16%)
Nov 20, 2008	26.73	27.28	25.74	25.89	5,174,732	-0.78(-2.92%)
Nov 19, 2008	27.35	27.74	26.66	26.66	7,770,021	+0.16(+0.59%)
Nov 18, 2008	26.31	26.54	25.96	26.51	5,050,796	+0.11(+0.41%)
Nov 17, 2008	26.22	26.75	25.19	26.40	4,671,452	+0.22(+0.85%)
Nov 14, 2008	26.06	27.00	25.18	26.18	5,543,301	-0.18(-0.69%)
Nov 13, 2008	26.44	26.85	25.21	26.36	6,190,927	-0.02(-0.08%)
Nov 12, 2008	27.24	27.35	26.34	26.38	4,872,100	-1.14(-4.15%)
Nov 11, 2008	28.05	28.07	27.05	27.52	7,148,416	-0.42(-1.49%)
Nov 10, 2008	28.32	28.36	27.55	27.94	4,592,103	+0.32(+1.14%)
Nov 07, 2008	27.46	27.75	27.04	27.62	6,646,436	+0.74(+2.75%)
Nov 06, 2008	27.02	27.69	26.68	26.88	30,999,238	-1.31(-4.64%)
Nov 05, 2008	29.84	30.07	28.16	28.19	28,741,040	-1.78(-5.94%)
Nov 04, 2008	30.77	30.81	29.39	29.97	4,895,721	-0.36(-1.17%)
Nov 03, 2008	30.10	30.77	29.42	30.33	3,992,667	+0.42(+1.39%)
Oct 31, 2008	30.77	30.94	29.63	29.91	4,545,528	+0.72(+2.48%)
Oct 30, 2008	30.26	30.54	27.85	29.18	4,108,804	-0.68(-2.29%)
Oct 29, 2008	29.74	30.05	28.90	29.87	3,075,257	+0.00(+0.00%)
Oct 28, 2008	30.08	30.20	28.77	29.87	1,795,250	+0.67(+2.30%)
Oct 27, 2008	29.57	29.67	28.86	29.20	1,240,234	-0.83(-2.75%)
Oct 24, 2008	28.94	30.77	28.57	30.02	2,203,894	-0.81(-2.63%)
Oct 23, 2008	30.62	31.31	29.27	30.84	1,954,488	+0.27(+0.88%)
Oct 22, 2008	30.37	30.94	29.83	30.57	1,796,083	-0.29(-0.94%)
Oct 21, 2008	31.16	31.46	30.57	30.86	1,391,741	-0.21(-0.67%)
Oct 20, 2008	31.31	31.68	30.74	31.06	888,286	-0.24(-0.77%)
Oct 17, 2008	30.47	31.98	30.47	31.31	711,756	+0.32(+1.02%)
Oct 16, 2008	29.79	31.24	28.98	30.99	1,244,972	+1.04(+3.47%)
Oct 15, 2008	30.29	30.29	29.47	29.95	740,136	-0.70(-2.28%)
Oct 14, 2008	31.96	32.08	30.42	30.65	762,043	-0.47(-1.51%)
Oct 13, 2008	29.81	31.15	28.86	31.12	1,132,306	+3.03(+10.78%)
Oct 10, 2008	28.02	29.34	26.90	28.09	1,930,491	-1.06(-3.64%)
Oct 09, 2008	29.84	30.72	28.88	29.15	1,364,346	-1.26(-4.13%)
Oct 08, 2008	31.71	31.71	29.91	30.41	2,116,717	-1.89(-5.84%)
Oct 07, 2008	31.98	32.60	31.77	32.29	1,100,838	+0.62(+1.95%)
Oct 06, 2008	32.24	32.59	30.64	31.67	765,800	-1.09(-3.34%)
Oct 03, 2008	34.50	34.50	32.77	32.77	0	-1.53(-4.46%)
Oct 02, 2008	34.50	34.67	33.73	34.30	1,380,705	-0.23(-0.68%)

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.