Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	45.53	45.90	44.22	44.50	0	-0.30(-0.68%)
Jan 29, 2009	45.14	45.38	44.59	44.80	66,933,912	-1.31(-2.84%)
Jan 28, 2009	46.18	46.31	44.88	46.11	77,952,272	+0.19(+0.42%)
Jan 27, 2009	45.54	46.22	45.16	45.92	66,184,736	+0.19(+0.41%)
Jan 26, 2009	45.78	46.65	45.31	45.73	73,487,360	+0.33(+0.72%)
Jan 23, 2009	44.45	45.85	44.09	45.41	79,097,616	-0.11(-0.24%)
Jan 22, 2009	45.20	45.92	44.56	45.52	69,089,176	-0.60(-1.30%)
Jan 21, 2009	44.37	46.19	44.22	46.12	74,448,568	+1.73(+3.89%)
Jan 20, 2009	44.85	45.75	44.22	44.39	73,625,184	-1.05(-2.32%)
Jan 16, 2009	45.16	45.65	44.52	45.44	78,249,736	+0.84(+1.88%)
Jan 15, 2009	43.46	44.63	43.06	44.60	95,541,272	+0.91(+2.08%)
Jan 14, 2009	44.83	44.98	43.24	43.70	82,697,608	-1.64(-3.62%)
Jan 13, 2009	44.49	45.58	44.49	45.34	80,977,336	+0.80(+1.80%)
Jan 12, 2009	44.53	45.10	44.23	44.53	65,501,864	-0.60(-1.33%)
Jan 09, 2009	45.90	46.11	45.02	45.13	56,478,692	-0.88(-1.92%)
Jan 08, 2009	45.33	46.30	45.33	46.02	52,961,432	+0.49(+1.07%)
Jan 07, 2009	46.11	46.66	45.13	45.53	60,748,324	-1.19(-2.55%)
Jan 06, 2009	47.79	48.14	46.33	46.72	72,129,392	-0.77(-1.63%)
Jan 05, 2009	47.29	47.96	46.94	47.50	74,520,464	-0.01(-0.01%)
Jan 02, 2009	46.58	47.78	45.91	47.50	61,572,488	+1.05(+2.27%)
Jan 01, 2009	45.63	46.89	45.55	46.45	0	+0.00(+0.00%)
Dec 31, 2008	45.63	46.89	45.55	46.45	51,610,272	+0.72(+1.58%)
Dec 30, 2008	45.40	46.08	45.14	45.73	43,176,656	+0.33(+0.73%)
Dec 29, 2008	45.55	45.70	44.85	45.40	39,273,676	+0.48(+1.08%)
Dec 26, 2008	44.24	45.03	44.24	44.91	29,322,450	+0.82(+1.86%)
Dec 24, 2008	43.42	44.28	43.32	44.09	19,473,240	+0.40(+0.91%)
Dec 23, 2008	43.93	44.43	43.36	43.70	56,298,740	+0.11(+0.25%)
Dec 22, 2008	43.76	44.14	42.63	43.59	70,503,136	-0.06(-0.15%)
Dec 19, 2008	44.69	45.58	43.65	43.65	117,694,712	-1.15(-2.57%)
Dec 18, 2008	46.87	47.12	44.34	44.80	102,593,168	-2.36(-5.01%)
Dec 17, 2008	48.04	48.43	47.16	47.16	89,029,408	-1.21(-2.50%)
Dec 16, 2008	46.79	48.67	46.59	48.37	100,500,712	+1.86(+3.99%)
Dec 15, 2008	47.32	47.42	45.88	46.52	74,609,064	-0.29(-0.62%)
Dec 12, 2008	45.41	47.13	45.29	46.81	76,194,448	+0.25(+0.54%)
Dec 11, 2008	46.74	47.66	46.20	46.56	86,047,128	-0.03(-0.06%)
Dec 10, 2008	46.09	47.55	45.89	46.59	75,774,632	+1.09(+2.39%)
Dec 09, 2008	45.98	46.33	45.10	45.50	80,890,464	-0.81(-1.76%)
Dec 08, 2008	45.73	46.58	45.50	46.31	88,658,184	+1.75(+3.92%)
Dec 05, 2008	44.03	45.37	42.29	44.57	111,732,240	+0.19(+0.43%)
Dec 04, 2008	45.12	45.97	43.65	44.38	112,324,512	-1.55(-3.37%)
Dec 03, 2008	44.99	46.22	44.06	45.93	98,752,424	+0.77(+1.70%)
Dec 02, 2008	43.98	45.38	43.60	45.16	93,937,128	+1.92(+4.44%)
Dec 01, 2008	45.32	45.37	43.24	43.24	95,540,816	-3.40(-7.29%)
Nov 28, 2008	46.47	46.80	46.08	46.63	33,766,084	-0.43(-0.91%)
Nov 26, 2008	45.02	47.15	44.56	47.07	80,269,144	+1.62(+3.56%)
Nov 25, 2008	45.61	46.29	43.87	45.45	97,284,896	-0.40(-0.88%)
Nov 24, 2008	44.70	46.68	43.82	45.85	128,885,480	+1.74(+3.94%)
Nov 21, 2008	40.60	44.34	40.23	44.11	145,330,080	+4.25(+10.66%)
Nov 20, 2008	41.80	43.88	39.74	39.86	131,995,160	-2.86(-6.69%)
Nov 19, 2008	44.34	44.88	42.50	42.72	98,732,272	-1.69(-3.81%)
Nov 18, 2008	42.77	44.80	42.49	44.41	99,316,480	+1.72(+4.02%)
Nov 17, 2008	42.77	44.49	42.47	42.70	83,657,680	-0.17(-0.41%)
Nov 14, 2008	42.94	45.24	41.83	42.87	0	-1.01(-2.29%)
Nov 13, 2008	40.46	44.51	39.30	43.88	124,957,656	+3.77(+9.40%)
Nov 12, 2008	41.51	42.02	39.97	40.11	86,828,560	-2.16(-5.12%)
Nov 11, 2008	42.34	43.15	41.65	42.27	72,196,952	-0.80(-1.85%)
Nov 10, 2008	43.70	44.13	42.36	43.07	64,307,376	+0.04(+0.09%)
Nov 07, 2008	41.01	43.98	41.01	43.03	76,810,120	+2.32(+5.70%)
Nov 06, 2008	42.54	42.99	40.38	40.71	90,858,376	-2.17(-5.06%)
Nov 05, 2008	44.37	45.00	42.38	42.88	78,014,600	-2.21(-4.90%)
Nov 04, 2008	43.71	45.36	43.68	45.09	82,939,472	+1.86(+4.31%)

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.