Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	37.65	37.96	37.22	37.57	0	-0.40(-1.04%)
Jan 29, 2009	38.64	38.87	37.65	37.97	2,319,493	-1.05(-2.69%)
Jan 28, 2009	39.09	39.17	38.07	39.02	2,512,278	+0.34(+0.87%)
Jan 27, 2009	39.27	39.27	38.42	38.68	2,185,754	-0.27(-0.70%)
Jan 26, 2009	38.26	39.00	37.04	38.96	6,262,993	+3.49(+9.85%)
Jan 23, 2009	35.60	36.02	35.01	35.46	2,824,895	-0.58(-1.61%)
Jan 22, 2009	36.09	36.46	35.44	36.04	1,342,476	-0.42(-1.15%)
Jan 21, 2009	35.90	36.50	35.51	36.46	1,675,208	+0.88(+2.48%)
Jan 20, 2009	36.93	37.37	35.55	35.58	1,350,882	-1.52(-4.08%)
Jan 16, 2009	36.44	37.27	36.18	37.09	0	+0.99(+2.74%)
Jan 15, 2009	35.93	36.35	35.40	36.10	1,975,718	+0.11(+0.32%)
Jan 14, 2009	36.34	36.56	35.82	35.99	1,336,489	-0.82(-2.23%)
Jan 13, 2009	36.15	37.08	36.03	36.81	1,787,461	+0.56(+1.55%)
Jan 12, 2009	36.08	36.59	36.07	36.25	1,324,746	-0.31(-0.85%)
Jan 09, 2009	37.02	37.14	36.12	36.56	1,753,720	-0.69(-1.84%)
Jan 08, 2009	37.22	37.46	36.63	37.24	2,223,058	-0.21(-0.57%)
Jan 07, 2009	36.53	37.68	36.15	37.46	2,689,720	+0.61(+1.65%)
Jan 06, 2009	37.52	37.68	35.82	36.85	5,657,919	-2.30(-5.88%)
Jan 05, 2009	40.13	40.13	38.69	39.15	2,536,188	-1.01(-2.52%)
Jan 02, 2009	39.86	40.25	38.89	40.16	0	+0.72(+1.83%)
Jan 01, 2009	39.13	39.59	38.65	39.44	0	+0.00(+0.00%)
Dec 31, 2008	39.13	39.59	38.65	39.44	1,855,032	+0.07(+0.17%)
Dec 30, 2008	38.29	39.37	38.26	39.37	1,309,941	+1.28(+3.37%)
Dec 29, 2008	38.09	38.47	37.71	38.09	1,691,496	-0.04(-0.10%)
Dec 26, 2008	37.62	38.25	37.46	38.12	0	+0.71(+1.89%)
Dec 24, 2008	37.61	37.88	36.92	37.42	661,508	-0.03(-0.08%)
Dec 23, 2008	38.64	38.82	37.31	37.45	1,499,803	-0.93(-2.43%)
Dec 22, 2008	38.05	38.50	37.67	38.38	1,722,707	+0.27(+0.72%)
Dec 19, 2008	38.03	38.44	36.95	38.11	2,343,157	+0.24(+0.64%)
Dec 18, 2008	37.57	38.44	37.20	37.87	1,862,222	+0.32(+0.85%)
Dec 17, 2008	37.29	37.79	36.79	37.55	1,614,256	-0.01(-0.02%)
Dec 16, 2008	36.34	37.64	35.81	37.55	2,238,439	+1.63(+4.53%)
Dec 15, 2008	36.06	36.46	35.00	35.93	1,680,770	-0.02(-0.04%)
Dec 12, 2008	34.73	35.95	34.73	35.94	0	+0.53(+1.50%)
Dec 11, 2008	35.29	36.28	35.08	35.41	1,487,157	-0.10(-0.28%)
Dec 10, 2008	35.73	36.32	35.06	35.51	1,691,628	-0.08(-0.21%)
Dec 09, 2008	35.72	36.57	35.49	35.59	1,435,144	-0.29(-0.80%)
Dec 08, 2008	36.50	36.50	35.40	35.88	1,554,307	-0.06(-0.17%)
Dec 05, 2008	34.53	36.06	33.76	35.94	0	+1.23(+3.55%)
Dec 04, 2008	34.48	35.71	34.14	34.71	1,791,568	-0.16(-0.46%)
Dec 03, 2008	34.04	34.97	32.90	34.86	1,666,640	+1.20(+3.57%)
Dec 02, 2008	33.22	34.19	32.82	33.66	2,404,316	+0.83(+2.52%)
Dec 01, 2008	34.68	34.82	32.84	32.84	1,590,214	-2.55(-7.19%)
Nov 28, 2008	33.94	35.42	33.94	35.38	1,362,342	+1.36(+4.00%)
Nov 26, 2008	32.68	34.08	32.40	34.02	1,541,505	+1.15(+3.51%)
Nov 25, 2008	34.01	34.40	32.33	32.87	4,967,408	-0.69(-2.06%)
Nov 24, 2008	33.14	34.35	32.56	33.56	2,575,671	+0.83(+2.53%)
Nov 21, 2008	31.70	32.73	30.39	32.73	2,631,282	+1.61(+5.18%)
Nov 20, 2008	33.25	33.58	30.86	31.12	2,564,567	-2.26(-6.78%)
Nov 19, 2008	35.53	35.99	33.35	33.38	1,940,282	-2.19(-6.15%)
Nov 18, 2008	34.95	36.04	34.48	35.57	1,651,536	+0.47(+1.34%)
Nov 17, 2008	36.15	36.25	35.07	35.10	1,875,896	-1.36(-3.73%)
Nov 14, 2008	35.82	37.63	35.68	36.46	0	+0.25(+0.69%)
Nov 13, 2008	34.45	36.21	34.23	36.21	3,682,503	+2.07(+6.08%)
Nov 12, 2008	34.80	35.12	34.06	34.14	2,062,591	-1.05(-2.98%)
Nov 11, 2008	35.41	35.86	34.81	35.18	1,936,432	-0.11(-0.30%)
Nov 10, 2008	35.98	36.44	34.80	35.29	1,485,510	-0.09(-0.26%)
Nov 07, 2008	34.80	35.56	34.39	35.38	0	+0.72(+2.08%)
Nov 06, 2008	34.68	35.61	34.30	34.66	1,700,528	-0.49(-1.40%)
Nov 05, 2008	35.96	36.77	35.08	35.15	1,037,969	-1.40(-3.82%)
Nov 04, 2008	36.32	36.90	35.69	36.55	1,694,495	+0.61(+1.69%)

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.