Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	30.46	30.46	29.23	29.54	0	-1.09(-3.56%)
Jan 29, 2009	31.75	32.14	30.38	30.63	2,162,833	-1.68(-5.19%)
Jan 28, 2009	31.50	32.63	31.27	32.31	2,551,963	+1.49(+4.84%)
Jan 27, 2009	30.39	31.02	30.18	30.82	1,918,788	+0.78(+2.60%)
Jan 26, 2009	30.09	31.20	29.67	30.04	2,428,343	-0.18(-0.59%)
Jan 23, 2009	28.99	30.99	28.79	30.22	2,901,928	+0.40(+1.35%)
Jan 22, 2009	30.09	30.18	29.02	29.81	4,839,185	-0.70(-2.31%)
Jan 21, 2009	31.55	31.70	29.62	30.52	4,273,179	-0.63(-2.04%)
Jan 20, 2009	28.14	31.99	28.13	31.15	5,406,348	+0.40(+1.31%)
Jan 16, 2009	31.65	31.65	29.71	30.75	0	+0.00(+0.00%)
Jan 15, 2009	30.41	31.08	29.46	30.75	2,001,311	+0.62(+2.05%)
Jan 14, 2009	30.95	30.99	29.84	30.13	2,185,828	-1.28(-4.06%)
Jan 13, 2009	31.55	32.09	30.96	31.41	1,571,036	-0.18(-0.56%)
Jan 12, 2009	32.67	32.67	31.34	31.58	1,295,549	-1.10(-3.36%)
Jan 09, 2009	33.49	33.70	32.13	32.68	1,412,788	-0.72(-2.15%)
Jan 08, 2009	32.98	33.40	32.30	33.40	2,305,122	+0.13(+0.40%)
Jan 07, 2009	35.14	35.14	32.90	33.27	1,830,602	-2.19(-6.17%)
Jan 06, 2009	35.43	35.91	34.75	35.46	2,196,367	+0.40(+1.15%)
Jan 05, 2009	35.02	35.26	34.14	35.06	2,678,313	+0.14(+0.40%)
Jan 02, 2009	33.39	35.07	32.40	34.92	0	+2.03(+6.16%)
Jan 01, 2009	32.33	33.25	32.24	32.89	0	+0.00(+0.00%)
Dec 31, 2008	32.33	33.25	32.24	32.89	1,813,476	+0.53(+1.65%)
Dec 30, 2008	30.93	32.37	30.86	32.36	1,742,766	+1.63(+5.31%)
Dec 29, 2008	30.69	30.81	30.29	30.73	1,677,687	-0.05(-0.15%)
Dec 26, 2008	30.43	30.90	30.25	30.77	787,645	+0.51(+1.69%)
Dec 24, 2008	29.95	30.86	29.94	30.26	1,249,454	+0.21(+0.69%)
Dec 23, 2008	29.77	30.35	29.56	30.05	3,202,221	+0.94(+3.21%)
Dec 22, 2008	29.23	29.23	28.48	29.12	2,375,316	-0.05(-0.16%)
Dec 19, 2008	29.03	30.08	28.89	29.16	2,960,483	+0.38(+1.32%)
Dec 18, 2008	29.79	29.86	28.46	28.79	1,536,841	-0.81(-2.74%)
Dec 17, 2008	29.38	30.00	28.69	29.60	1,952,819	-0.06(-0.21%)
Dec 16, 2008	28.19	29.66	27.76	29.66	2,194,629	+1.31(+4.64%)
Dec 15, 2008	28.80	29.18	27.86	28.34	1,888,992	-0.29(-1.00%)
Dec 12, 2008	27.81	28.93	27.21	28.63	2,489,677	+0.08(+0.27%)
Dec 11, 2008	29.19	30.20	28.22	28.55	2,567,736	-0.94(-3.17%)
Dec 10, 2008	29.57	29.88	28.66	29.49	3,089,923	+0.58(+2.01%)
Dec 09, 2008	29.39	30.14	28.34	28.91	3,624,762	-1.24(-4.10%)
Dec 08, 2008	30.36	30.83	29.33	30.15	2,289,453	+0.63(+2.15%)
Dec 05, 2008	28.31	29.67	27.14	29.51	2,377,387	+0.52(+1.79%)
Dec 04, 2008	28.53	29.47	27.83	28.99	3,987,377	+0.21(+0.73%)
Dec 03, 2008	27.76	29.35	27.48	28.79	2,535,782	-0.26(-0.88%)
Dec 02, 2008	29.01	29.46	28.17	29.04	2,945,609	+0.17(+0.59%)
Dec 01, 2008	30.86	30.86	28.86	28.87	2,038,599	-2.89(-9.10%)
Nov 28, 2008	30.71	31.79	29.64	31.76	1,055,531	+0.36(+1.13%)
Nov 26, 2008	29.52	31.53	29.12	31.41	1,908,533	+0.66(+2.14%)
Nov 25, 2008	29.77	30.98	29.12	30.75	2,907,756	+1.52(+5.21%)
Nov 24, 2008	26.64	29.92	26.64	29.23	2,592,596	+2.60(+9.76%)
Nov 21, 2008	25.16	26.63	24.19	26.63	2,223,233	+2.03(+8.23%)
Nov 20, 2008	25.83	27.18	24.41	24.60	2,345,861	-1.53(-5.86%)
Nov 19, 2008	27.43	27.93	26.09	26.13	2,085,441	-1.38(-5.00%)
Nov 18, 2008	26.95	27.73	26.42	27.51	2,776,790	+0.55(+2.04%)
Nov 17, 2008	27.39	28.11	26.85	26.96	1,708,876	-0.84(-3.00%)
Nov 14, 2008	28.81	29.67	27.68	27.80	0	-1.63(-5.54%)
Nov 13, 2008	27.09	29.53	25.82	29.43	2,187,080	+2.63(+9.81%)
Nov 12, 2008	27.46	28.12	26.64	26.80	2,036,720	-1.51(-5.33%)
Nov 11, 2008	28.11	29.30	27.30	28.31	2,131,678	-0.29(-1.03%)
Nov 10, 2008	29.81	29.98	28.16	28.60	1,343,418	+0.03(+0.11%)
Nov 07, 2008	28.46	28.89	27.52	28.57	2,038,259	+0.56(+1.99%)
Nov 06, 2008	29.29	29.76	27.85	28.01	1,635,823	-1.67(-5.63%)
Nov 05, 2008	31.26	31.86	29.52	29.68	1,823,235	-2.03(-6.39%)
Nov 04, 2008	31.10	31.78	30.12	31.71	1,761,954	+1.43(+4.72%)

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.