Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	43.39	44.71	43.14	43.77	5,663,695	+0.15(+0.34%)
Dec 30, 2008	43.48	43.84	42.43	43.62	6,114,590	-0.04(-0.09%)
Dec 29, 2008	43.63	44.06	42.80	43.66	4,831,880	+1.03(+2.41%)
Dec 26, 2008	42.08	42.75	41.54	42.64	2,780,358	+0.68(+1.62%)
Dec 24, 2008	41.72	42.22	41.03	41.96	2,490,504	-0.02(-0.05%)
Dec 23, 2008	42.00	43.30	41.36	41.98	6,274,115	-0.04(-0.10%)
Dec 22, 2008	44.59	44.64	41.39	42.02	6,998,733	-2.47(-5.55%)
Dec 19, 2008	43.26	45.34	43.08	44.49	11,305,395	+1.47(+3.41%)
Dec 18, 2008	45.63	45.77	42.58	43.02	9,925,704	-2.71(-5.93%)
Dec 17, 2008	46.28	47.42	45.59	45.73	9,016,024	-1.14(-2.43%)
Dec 16, 2008	45.36	47.55	45.36	46.87	9,561,686	+2.04(+4.56%)
Dec 15, 2008	46.35	46.73	43.70	44.83	10,107,572	-0.50(-1.10%)
Dec 12, 2008	45.57	45.96	43.82	45.33	10,152,404	-1.95(-4.11%)
Dec 11, 2008	49.07	50.16	46.30	47.27	9,462,374	-1.06(-2.19%)
Dec 10, 2008	45.05	48.70	44.81	48.33	12,179,755	+4.21(+9.54%)
Dec 09, 2008	42.84	45.32	41.55	44.12	7,544,299	+0.61(+1.41%)
Dec 08, 2008	42.68	44.49	42.41	43.51	10,313,396	+2.70(+6.63%)
Dec 05, 2008	40.47	41.48	38.01	40.81	12,564,339	-0.59(-1.43%)
Dec 04, 2008	43.73	44.46	40.28	41.40	10,940,557	-3.51(-7.82%)
Dec 03, 2008	43.38	45.09	42.96	44.91	9,425,327	+0.23(+0.51%)
Dec 02, 2008	45.27	46.09	42.94	44.68	8,325,336	+0.93(+2.12%)
Dec 01, 2008	46.69	46.69	43.60	43.76	9,510,955	-4.43(-9.19%)
Nov 28, 2008	49.29	49.29	46.63	48.19	3,982,373	-1.70(-3.40%)
Nov 26, 2008	48.07	49.96	45.85	49.88	14,005,577	+1.21(+2.49%)
Nov 25, 2008	49.09	49.47	47.13	48.67	8,107,190	+0.19(+0.40%)
Nov 24, 2008	47.78	49.92	46.21	48.48	13,463,509	+2.54(+5.54%)
Nov 21, 2008	40.73	46.17	40.35	45.93	13,762,799	+6.30(+15.90%)
Nov 20, 2008	43.74	44.44	39.27	39.63	15,644,019	-6.04(-13.23%)
Nov 19, 2008	47.33	48.92	45.24	45.67	11,210,930	-1.59(-3.35%)
Nov 18, 2008	46.83	48.07	44.80	47.26	9,400,955	+0.85(+1.84%)
Nov 17, 2008	46.01	48.37	45.71	46.41	6,496,630	-0.31(-0.67%)
Nov 14, 2008	48.01	49.56	46.17	46.72	0	-2.56(-5.19%)
Nov 13, 2008	45.40	49.49	43.81	49.28	13,917,412	+4.03(+8.91%)
Nov 12, 2008	47.96	48.61	44.47	45.25	8,759,994	-4.04(-8.20%)
Nov 11, 2008	50.46	50.96	48.39	49.29	8,011,971	-2.53(-4.88%)
Nov 10, 2008	52.58	53.43	50.52	51.82	5,552,810	+1.13(+2.22%)
Nov 07, 2008	49.56	51.12	48.73	50.70	6,199,821	+1.41(+2.85%)
Nov 06, 2008	52.18	52.28	47.99	49.29	11,329,517	-3.84(-7.22%)
Nov 05, 2008	53.95	55.80	51.85	53.13	9,312,295	-2.16(-3.90%)
Nov 04, 2008	53.28	55.61	53.28	55.29	8,802,743	+3.40(+6.56%)
Nov 03, 2008	53.15	53.95	50.36	51.88	7,929,442	-1.98(-3.67%)
Oct 31, 2008	50.00	55.61	49.42	53.86	10,123,364	+2.70(+5.27%)
Oct 30, 2008	49.67	51.74	47.50	51.16	8,177,008	+3.35(+7.01%)
Oct 29, 2008	47.69	50.88	47.36	47.81	12,005,201	+1.03(+2.21%)
Oct 28, 2008	44.80	46.96	41.28	46.78	10,618,165	+3.84(+8.93%)
Oct 27, 2008	45.58	47.45	42.46	42.94	8,262,574	-3.57(-7.68%)
Oct 24, 2008	43.05	47.63	41.32	46.51	8,321,142	-1.86(-3.84%)
Oct 23, 2008	46.55	48.82	43.46	48.37	12,038,786	+2.18(+4.73%)
Oct 22, 2008	49.01	49.01	44.20	46.19	10,894,432	-5.24(-10.19%)
Oct 21, 2008	51.46	52.73	49.44	51.43	9,173,002	-1.66(-3.12%)
Oct 20, 2008	49.68	53.13	48.96	53.09	13,869,093	+5.93(+12.57%)
Oct 17, 2008	45.55	51.58	44.29	47.16	0	+0.59(+1.27%)
Oct 16, 2008	42.24	47.17	40.47	46.57	19,501,800	+4.84(+11.59%)
Oct 15, 2008	48.46	49.08	41.36	41.73	13,103,639	-8.36(-16.69%)
Oct 14, 2008	51.20	53.61	48.80	50.09	16,552,132	+1.55(+3.18%)
Oct 13, 2008	41.96	49.60	41.88	48.55	14,306,923	+8.58(+21.47%)
Oct 10, 2008	38.75	42.42	36.24	39.97	23,093,894	-1.87(-4.46%)
Oct 09, 2008	48.33	50.12	41.83	41.83	12,821,624	-6.43(-13.32%)
Oct 08, 2008	46.21	51.00	44.66	48.26	15,482,627	-0.06(-0.12%)
Oct 07, 2008	52.73	54.21	47.65	48.32	11,781,632	-3.24(-6.28%)
Oct 06, 2008	51.40	52.50	46.11	51.56	15,268,681	-3.40(-6.19%)
Oct 03, 2008	55.55	59.22	54.67	54.96	0	-0.39(-0.71%)
Oct 02, 2008	58.87	58.87	54.97	55.35	11,312,739	-4.29(-7.19%)

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.