Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	50.65	50.89	49.41	49.86	0	-0.66(-1.32%)
Jan 29, 2009	48.85	51.49	48.85	50.52	5,621,233	-0.73(-1.42%)
Jan 28, 2009	49.18	52.85	49.18	51.25	4,747,752	+3.72(+7.82%)
Jan 27, 2009	48.22	48.85	47.28	47.54	3,277,957	-0.41(-0.85%)
Jan 26, 2009	48.14	49.65	47.45	47.94	2,422,230	-0.14(-0.28%)
Jan 23, 2009	47.47	48.79	46.13	48.08	2,969,425	+0.05(+0.10%)
Jan 22, 2009	47.09	48.76	46.98	48.03	3,865,758	-0.73(-1.49%)
Jan 21, 2009	47.50	48.93	46.66	48.76	4,464,489	+1.35(+2.84%)
Jan 20, 2009	49.33	50.11	47.28	47.42	4,303,250	-2.51(-5.02%)
Jan 16, 2009	49.54	50.08	48.70	49.92	0	+1.11(+2.28%)
Jan 15, 2009	48.14	49.02	47.29	48.81	4,699,548	+0.67(+1.40%)
Jan 14, 2009	48.19	48.79	47.40	48.14	4,968,771	-1.02(-2.08%)
Jan 13, 2009	48.41	49.44	47.59	49.16	3,467,105	+0.40(+0.82%)
Jan 12, 2009	49.62	49.79	48.11	48.76	3,449,299	-1.10(-2.20%)
Jan 09, 2009	50.58	50.97	49.48	49.86	2,445,314	-0.74(-1.46%)
Jan 08, 2009	49.98	51.25	49.52	50.59	2,733,472	+0.48(+0.96%)
Jan 07, 2009	52.07	52.74	49.90	50.11	2,707,690	-3.07(-5.77%)
Jan 06, 2009	51.85	53.74	51.76	53.18	3,210,227	+2.03(+3.98%)
Jan 05, 2009	49.25	51.76	48.67	51.15	3,709,057	+1.15(+2.31%)
Jan 02, 2009	47.86	50.45	47.12	49.99	0	+2.46(+5.17%)
Jan 01, 2009	46.47	47.97	46.37	47.54	0	+0.00(+0.00%)
Dec 31, 2008	46.47	47.97	46.37	47.54	2,239,162	+0.57(+1.21%)
Dec 30, 2008	45.47	47.04	45.29	46.97	2,319,147	+1.75(+3.86%)
Dec 29, 2008	44.97	45.73	44.27	45.22	1,586,932	+0.20(+0.44%)
Dec 26, 2008	44.91	45.14	43.93	45.02	0	+0.51(+1.15%)
Dec 24, 2008	45.14	45.14	44.12	44.51	875,717	-0.25(-0.55%)
Dec 23, 2008	46.13	46.13	44.44	44.76	1,910,712	-0.16(-0.36%)
Dec 22, 2008	46.52	46.52	44.21	44.92	2,334,250	-1.32(-2.86%)
Dec 19, 2008	46.33	47.87	45.93	46.24	3,756,986	+0.14(+0.31%)
Dec 18, 2008	47.19	47.97	45.77	46.09	2,942,212	-0.99(-2.11%)
Dec 17, 2008	46.09	47.45	46.09	47.09	3,749,829	+0.10(+0.22%)
Dec 16, 2008	44.86	47.19	44.40	46.98	4,043,683	+2.59(+5.85%)
Dec 15, 2008	46.01	46.01	43.51	44.39	2,092,932	-0.28(-0.63%)
Dec 12, 2008	44.02	44.87	42.91	44.67	0	+0.01(+0.02%)
Dec 11, 2008	46.81	47.81	44.14	44.66	3,356,755	-2.26(-4.81%)
Dec 10, 2008	45.48	47.70	45.48	46.92	4,675,281	+1.31(+2.88%)
Dec 09, 2008	46.07	47.60	44.89	45.61	2,777,091	-1.89(-3.98%)
Dec 08, 2008	46.09	47.89	45.29	47.50	3,840,032	+2.80(+6.27%)
Dec 05, 2008	41.51	44.81	39.90	44.69	0	+2.89(+6.92%)
Dec 04, 2008	42.09	42.91	40.97	41.80	3,379,191	-1.60(-3.69%)
Dec 03, 2008	42.07	44.00	41.82	43.40	2,991,073	-0.78(-1.78%)
Dec 02, 2008	42.59	45.22	41.79	44.19	3,998,738	+2.86(+6.92%)
Dec 01, 2008	46.20	46.20	41.31	41.33	4,363,424	-5.96(-12.60%)
Nov 28, 2008	47.27	47.86	45.93	47.29	1,392,915	-0.26(-0.54%)
Nov 26, 2008	45.25	47.56	44.09	47.54	3,632,280	+0.41(+0.87%)
Nov 25, 2008	46.05	48.04	44.79	47.14	3,708,553	+2.16(+4.81%)
Nov 24, 2008	44.00	46.69	42.45	44.97	5,703,302	+1.47(+3.37%)
Nov 21, 2008	39.26	43.92	39.26	43.51	6,560,078	+5.23(+13.66%)
Nov 20, 2008	42.23	43.91	37.96	38.28	6,229,534	-4.84(-11.22%)
Nov 19, 2008	45.82	47.06	42.83	43.12	4,676,021	-2.95(-6.41%)
Nov 18, 2008	46.14	47.06	44.56	46.07	3,475,282	-0.27(-0.59%)
Nov 17, 2008	46.74	48.94	46.33	46.34	2,363,061	-1.27(-2.67%)
Nov 14, 2008	49.27	50.63	47.62	47.62	0	-2.26(-4.53%)
Nov 13, 2008	46.66	50.09	43.71	49.87	5,135,488	+4.56(+10.05%)
Nov 12, 2008	47.54	47.82	45.18	45.32	4,233,297	-2.60(-5.43%)
Nov 11, 2008	49.95	50.44	46.74	47.92	3,025,228	-2.72(-5.38%)
Nov 10, 2008	52.96	53.53	49.90	50.64	3,081,769	-0.18(-0.35%)
Nov 07, 2008	48.70	50.88	48.42	50.82	0	+2.60(+5.40%)
Nov 06, 2008	50.17	51.38	47.98	48.22	3,223,759	-2.40(-4.75%)
Nov 05, 2008	53.54	54.67	50.59	50.62	2,981,032	-3.84(-7.06%)
Nov 04, 2008	51.94	54.70	51.46	54.46	3,840,656	+3.96(+7.85%)

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.