Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	30.94	31.15	30.51	30.96	4,192,090	+0.02(+0.08%)
Dec 30, 2008	30.72	30.98	30.41	30.94	2,267,494	+0.46(+1.52%)
Dec 29, 2008	30.62	30.62	30.10	30.47	1,991,788	-0.08(-0.25%)
Dec 26, 2008	30.82	30.82	30.42	30.55	1,296,221	-0.06(-0.19%)
Dec 24, 2008	30.26	30.74	30.14	30.61	1,250,214	+0.52(+1.74%)
Dec 23, 2008	31.07	31.07	30.00	30.09	3,351,330	-0.70(-2.27%)
Dec 22, 2008	30.05	30.90	29.72	30.79	4,589,885	+0.78(+2.60%)
Dec 19, 2008	30.94	31.29	29.96	30.01	7,993,831	-0.92(-2.98%)
Dec 18, 2008	29.89	31.28	29.85	30.93	6,211,268	+1.14(+3.82%)
Dec 17, 2008	30.49	30.79	29.72	29.79	6,555,317	-0.97(-3.17%)
Dec 16, 2008	30.56	30.92	30.40	30.76	6,156,009	+0.35(+1.16%)
Dec 15, 2008	30.37	30.68	29.93	30.41	4,767,007	+0.16(+0.52%)
Dec 12, 2008	30.08	30.45	29.51	30.25	3,885,305	+0.03(+0.10%)
Dec 11, 2008	30.38	31.19	30.13	30.22	4,135,889	-0.22(-0.71%)
Dec 10, 2008	30.63	31.14	30.15	30.44	5,341,666	-0.01(-0.02%)
Dec 09, 2008	32.29	32.44	30.30	30.45	7,087,671	-1.97(-6.07%)
Dec 08, 2008	32.92	33.03	32.12	32.41	5,493,792	+0.15(+0.47%)
Dec 05, 2008	31.77	32.33	31.45	32.26	6,471,970	+0.14(+0.44%)
Dec 04, 2008	32.84	33.08	31.83	32.12	4,694,379	-0.82(-2.50%)
Dec 03, 2008	32.69	33.39	32.33	32.94	6,162,128	-0.60(-1.79%)
Dec 02, 2008	32.72	33.56	32.29	33.54	4,663,210	+1.24(+3.83%)
Dec 01, 2008	33.49	33.53	32.26	32.30	4,651,517	-1.63(-4.79%)
Nov 28, 2008	32.98	34.04	32.98	33.93	1,975,321	+0.86(+2.59%)
Nov 26, 2008	32.94	33.32	32.41	33.07	5,545,129	-0.33(-0.98%)
Nov 25, 2008	34.30	34.51	32.94	33.40	6,238,633	-0.03(-0.09%)
Nov 24, 2008	33.11	34.07	32.57	33.43	6,480,325	+0.81(+2.48%)
Nov 21, 2008	32.34	32.64	30.99	32.62	8,929,474	+0.87(+2.76%)
Nov 20, 2008	32.68	33.74	31.51	31.74	8,792,688	-1.18(-3.58%)
Nov 19, 2008	33.95	34.58	32.84	32.92	5,410,291	-1.22(-3.56%)
Nov 18, 2008	33.35	34.14	32.64	34.14	5,167,940	+0.79(+2.36%)
Nov 17, 2008	33.33	34.34	33.01	33.35	3,673,760	-0.33(-0.98%)
Nov 14, 2008	34.23	35.13	33.34	33.68	0	-0.91(-2.63%)
Nov 13, 2008	33.36	34.68	32.06	34.59	8,100,190	+1.40(+4.23%)
Nov 12, 2008	33.32	33.73	32.96	33.19	4,752,743	-0.62(-1.84%)
Nov 11, 2008	33.90	34.35	33.32	33.81	3,975,690	-0.41(-1.18%)
Nov 10, 2008	34.65	34.95	33.58	34.21	5,371,597	+0.20(+0.59%)
Nov 07, 2008	34.04	34.24	33.38	34.01	4,960,717	+0.28(+0.82%)
Nov 06, 2008	34.06	34.98	33.63	33.74	5,284,511	-0.96(-2.77%)
Nov 05, 2008	35.91	36.29	34.56	34.70	5,191,161	-1.63(-4.48%)
Nov 04, 2008	36.39	36.43	35.71	36.33	4,446,320	+0.62(+1.73%)
Nov 03, 2008	35.88	36.33	35.61	35.71	3,960,768	-0.27(-0.75%)
Oct 31, 2008	35.53	36.51	35.52	35.98	4,944,686	+0.21(+0.57%)
Oct 30, 2008	36.08	36.10	34.72	35.78	7,105,522	+1.09(+3.13%)
Oct 29, 2008	35.17	36.30	34.57	34.69	6,425,180	-0.52(-1.47%)
Oct 28, 2008	33.02	35.27	31.87	35.21	8,768,429	+2.79(+8.62%)
Oct 27, 2008	32.27	33.23	31.71	32.41	7,017,008	+0.12(+0.36%)
Oct 24, 2008	32.28	33.03	31.71	32.29	7,257,484	-1.27(-3.80%)
Oct 23, 2008	34.04	34.08	32.16	33.57	8,990,268	-0.02(-0.07%)
Oct 22, 2008	34.75	34.77	32.78	33.59	10,236,493	-2.61(-7.22%)
Oct 21, 2008	36.34	36.93	35.82	36.20	7,745,984	-0.19(-0.53%)
Oct 20, 2008	34.82	36.45	34.82	36.40	5,889,639	+1.18(+3.35%)
Oct 17, 2008	34.92	36.08	33.20	35.22	8,022,090	-0.11(-0.30%)
Oct 16, 2008	33.21	35.84	32.29	35.32	12,496,973	+2.34(+7.10%)
Oct 15, 2008	34.87	34.99	32.88	32.98	6,419,681	-2.24(-6.37%)
Oct 14, 2008	36.13	36.77	34.38	35.22	7,873,446	-0.06(-0.18%)
Oct 13, 2008	34.50	35.34	33.76	35.29	6,911,002	+2.05(+6.16%)
Oct 10, 2008	31.98	35.01	31.71	33.24	0	-0.23(-0.68%)
Oct 09, 2008	36.71	36.71	33.33	33.47	11,002,091	-2.89(-7.94%)
Oct 08, 2008	35.81	36.80	35.22	36.36	12,017,157	+0.34(+0.95%)
Oct 07, 2008	36.97	37.35	35.91	36.02	7,422,816	-0.65(-1.78%)
Oct 06, 2008	36.73	37.60	35.95	36.67	9,006,821	-1.13(-3.00%)
Oct 03, 2008	38.93	38.93	37.63	37.80	0	-0.62(-1.62%)
Oct 02, 2008	38.29	38.96	37.85	38.42	6,855,568	+0.14(+0.37%)

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.