Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	33.17	33.70	32.92	33.60	204,148	+0.66(+2.00%)
Dec 30, 2008	32.32	32.94	32.25	32.94	191,419	+0.85(+2.65%)
Dec 29, 2008	32.27	32.27	31.66	32.09	109,798	-0.22(-0.68%)
Dec 26, 2008	32.46	32.46	32.02	32.31	75,912	+0.22(+0.67%)
Dec 24, 2008	31.96	32.17	31.83	32.09	67,930	+0.02(+0.08%)
Dec 23, 2008	32.64	32.67	31.95	32.07	282,990	-0.22(-0.68%)
Dec 22, 2008	32.97	32.97	31.73	32.29	467,878	-0.79(-2.40%)
Dec 19, 2008	33.51	33.78	32.96	33.08	376,412	-0.02(-0.06%)
Dec 18, 2008	34.05	34.05	32.88	33.10	138,131	-0.60(-1.77%)
Dec 17, 2008	34.04	34.12	33.44	33.70	93,346	-0.38(-1.12%)
Dec 16, 2008	32.87	34.11	32.72	34.08	67,662	+1.68(+5.19%)
Dec 15, 2008	32.92	32.95	32.00	32.40	79,861	-0.38(-1.15%)
Dec 12, 2008	32.12	32.97	31.65	32.78	185,593	+0.16(+0.48%)
Dec 11, 2008	33.62	33.65	32.43	32.62	250,315	-1.06(-3.15%)
Dec 10, 2008	34.19	34.19	33.16	33.68	110,489	+0.33(+0.99%)
Dec 09, 2008	34.55	34.55	33.26	33.35	249,432	-0.92(-2.68%)
Dec 08, 2008	35.43	35.43	33.90	34.27	252,552	+0.73(+2.18%)
Dec 05, 2008	31.86	33.54	31.40	33.54	141,638	+1.25(+3.87%)
Dec 04, 2008	32.75	33.35	31.78	32.29	86,610	-0.86(-2.59%)
Dec 03, 2008	31.94	33.24	31.45	33.15	83,308	+1.04(+3.24%)
Dec 02, 2008	31.40	32.19	30.80	32.11	123,561	+1.40(+4.56%)
Dec 01, 2008	33.75	33.75	30.65	30.71	133,394	-3.04(-9.01%)
Nov 28, 2008	33.11	33.75	33.10	33.75	49,349	+0.54(+1.63%)
Nov 26, 2008	31.46	33.21	31.46	33.21	66,505	+0.95(+2.94%)
Nov 25, 2008	32.88	32.88	31.62	32.26	65,858	+0.58(+1.83%)
Nov 24, 2008	30.82	32.45	30.26	31.68	223,461	+1.66(+5.53%)
Nov 21, 2008	30.00	30.02	27.86	30.02	148,648	+1.51(+5.30%)
Nov 20, 2008	30.24	30.97	28.23	28.51	218,196	-1.97(-6.46%)
Nov 19, 2008	32.79	32.79	30.48	30.48	101,991	-1.76(-5.46%)
Nov 18, 2008	33.00	33.00	31.28	32.24	238,552	-0.01(-0.03%)
Nov 17, 2008	32.61	33.25	32.02	32.25	101,792	-0.57(-1.74%)
Nov 14, 2008	34.03	34.46	32.72	32.82	84,644	-1.52(-4.43%)
Nov 13, 2008	32.60	34.34	31.00	34.34	136,132	+2.25(+7.01%)
Nov 12, 2008	33.21	33.21	31.96	32.09	126,239	-1.62(-4.81%)
Nov 11, 2008	33.50	34.20	33.11	33.71	71,388	-0.49(-1.43%)
Nov 10, 2008	35.66	35.69	33.74	34.20	140,018	-0.40(-1.16%)
Nov 07, 2008	34.04	34.60	33.81	34.60	82,634	+0.97(+2.88%)
Nov 06, 2008	35.30	35.31	33.51	33.63	121,829	-1.62(-4.60%)
Nov 05, 2008	37.17	37.17	35.16	35.25	117,556	-2.05(-5.50%)
Nov 04, 2008	36.75	37.31	36.47	37.30	100,988	+1.43(+4.00%)
Nov 03, 2008	36.08	36.10	35.67	35.87	87,428	+0.14(+0.38%)
Oct 31, 2008	35.55	36.22	35.11	35.73	92,474	+0.33(+0.93%)
Oct 30, 2008	35.98	35.98	34.50	35.40	91,737	+0.90(+2.61%)
Oct 29, 2008	34.88	36.00	34.50	34.50	150,274	-1.03(-2.90%)
Oct 28, 2008	33.25	35.53	31.76	35.53	91,291	+3.51(+10.96%)
Oct 27, 2008	32.57	33.42	32.01	32.02	49,255	-0.80(-2.44%)
Oct 24, 2008	33.82	33.82	32.08	32.82	130,904	-1.18(-3.47%)
Oct 23, 2008	33.65	34.29	32.12	34.00	62,032	+0.18(+0.53%)
Oct 22, 2008	34.88	34.88	32.63	33.82	158,263	-1.69(-4.76%)
Oct 21, 2008	35.99	36.39	35.27	35.51	110,995	-0.74(-2.04%)
Oct 20, 2008	35.27	36.25	34.80	36.25	94,376	+1.51(+4.35%)
Oct 17, 2008	34.42	36.14	34.13	34.74	73,154	-0.38(-1.08%)
Oct 16, 2008	34.34	35.12	32.37	35.12	147,205	+1.19(+3.51%)
Oct 15, 2008	36.24	36.24	33.85	33.93	59,481	-3.05(-8.25%)
Oct 14, 2008	40.14	40.14	35.81	36.98	138,979	+0.43(+1.18%)
Oct 13, 2008	38.19	38.19	34.20	36.55	199,665	+1.40(+3.98%)
Oct 10, 2008	32.75	35.66	30.90	35.15	92,167	+1.90(+5.71%)
Oct 09, 2008	35.61	36.60	32.90	33.25	69,328	-2.73(-7.59%)
Oct 08, 2008	36.01	37.22	35.00	35.98	35,100	-0.82(-2.24%)
Oct 07, 2008	39.60	39.60	36.75	36.81	41,880	-2.33(-5.96%)
Oct 06, 2008	39.25	39.73	37.46	39.14	62,637	-1.35(-3.33%)
Oct 03, 2008	42.49	42.49	40.37	40.49	61,170	-0.68(-1.65%)
Oct 02, 2008	42.38	42.38	41.07	41.17	25,650	-1.11(-2.63%)

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.