Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	35.50	35.50	33.91	34.22	1,106,168	-0.98(-2.78%)
Jan 29, 2009	36.47	36.47	35.11	35.20	1,019,889	-1.28(-3.51%)
Jan 28, 2009	34.50	36.72	34.48	36.48	1,754,316	+2.84(+8.44%)
Jan 27, 2009	32.90	33.65	32.25	33.64	543,404	+1.20(+3.70%)
Jan 26, 2009	32.41	33.25	31.66	32.44	452,801	+0.14(+0.43%)
Jan 23, 2009	32.10	33.44	31.60	32.30	1,476,136	-0.65(-1.97%)
Jan 22, 2009	32.20	33.67	32.00	32.95	2,333,989	-0.11(-0.33%)
Jan 21, 2009	32.30	33.67	31.02	33.06	1,703,609	+1.46(+4.62%)
Jan 20, 2009	32.35	32.42	31.25	31.60	1,564,601	-0.72(-2.23%)
Jan 19, 2009	32.50	32.98	31.74	32.32	527,536	-0.26(-0.80%)
Jan 16, 2009	33.77	33.80	31.67	32.58	614,762	-0.36(-1.09%)
Jan 15, 2009	33.53	33.81	31.45	32.94	889,177	-0.31(-0.93%)
Jan 14, 2009	34.00	34.38	32.85	33.25	978,057	-1.45(-4.18%)
Jan 13, 2009	34.01	34.70	33.75	34.70	887,267	+0.70(+2.06%)
Jan 12, 2009	34.09	34.65	33.75	34.00	1,071,400	+0.10(+0.29%)
Jan 09, 2009	34.74	34.79	33.41	33.90	760,250	-0.54(-1.57%)
Jan 08, 2009	32.50	34.45	32.22	34.44	1,308,917	+1.29(+3.89%)
Jan 07, 2009	33.53	33.87	32.68	33.15	534,859	-0.85(-2.50%)
Jan 06, 2009	33.54	34.00	32.52	34.00	1,225,511	+1.85(+5.75%)
Jan 05, 2009	31.97	33.20	31.07	32.15	986,306	+0.50(+1.58%)
Jan 02, 2009	31.30	31.65	30.65	31.65	315,348	+0.35(+1.12%)
Jan 01, 2009	31.00	31.39	30.75	31.30	0	+0.00(+0.00%)
Dec 31, 2008	31.00	31.39	30.75	31.30	470,952	+0.42(+1.36%)
Dec 30, 2008	31.50	31.50	29.61	30.88	1,202,096	-0.86(-2.71%)
Dec 29, 2008	30.83	32.18	30.44	31.74	793,493	+1.66(+5.52%)
Dec 24, 2008	30.12	30.55	29.96	30.08	307,874	-0.13(-0.43%)
Dec 23, 2008	30.39	30.95	30.01	30.21	1,207,695	+0.31(+1.04%)
Dec 22, 2008	29.25	30.64	29.24	29.90	2,897,818	+1.04(+3.60%)
Dec 19, 2008	27.00	29.60	27.00	28.86	4,507,984	+3.24(+12.65%)
Dec 18, 2008	27.90	27.90	24.25	25.62	2,474,811	-2.14(-7.71%)
Dec 17, 2008	27.12	28.68	27.00	27.76	72,475	+0.04(+0.14%)
Dec 16, 2008	28.00	28.00	24.52	27.72	2,304,670	-0.60(-2.12%)
Dec 15, 2008	30.65	30.65	28.18	28.32	1,157,005	-2.17(-7.12%)
Dec 12, 2008	28.97	30.87	28.51	30.49	1,262,724	+0.68(+2.28%)
Dec 11, 2008	32.90	32.90	28.88	29.81	2,817,414	-3.10(-9.42%)
Dec 10, 2008	35.20	35.21	32.89	32.91	1,011,851	-1.96(-5.62%)
Dec 09, 2008	36.75	37.00	34.60	34.87	680,879	-2.68(-7.14%)
Dec 08, 2008	37.23	37.77	36.76	37.55	674,491	+1.56(+4.33%)
Dec 05, 2008	35.53	36.20	34.50	35.99	708,567	+0.44(+1.24%)
Dec 04, 2008	37.97	39.30	35.15	35.55	992,490	-2.27(-6.00%)
Dec 03, 2008	37.54	38.74	35.42	37.82	1,400,748	-0.57(-1.48%)
Dec 02, 2008	39.55	40.25	38.30	38.39	532,218	-1.01(-2.56%)
Dec 01, 2008	39.40	40.74	39.29	39.40	839,154	-1.85(-4.48%)
Nov 28, 2008	38.37	41.25	38.20	41.25	799,711	+2.88(+7.51%)
Nov 27, 2008	38.50	39.29	37.93	38.37	308,598	-0.67(-1.72%)
Nov 26, 2008	40.00	40.08	37.90	39.04	792,727	-1.40(-3.46%)
Nov 25, 2008	39.60	41.00	37.90	40.44	833,216	+1.26(+3.22%)
Nov 24, 2008	34.99	39.63	33.76	39.18	929,619	+4.40(+12.65%)
Nov 21, 2008	35.65	37.94	32.88	34.78	1,436,691	-3.43(-8.98%)
Nov 20, 2008	40.99	41.24	38.21	38.21	714,347	-3.79(-9.02%)
Nov 19, 2008	43.19	43.19	41.72	42.00	487,587	-1.25(-2.89%)
Nov 18, 2008	43.10	44.35	42.61	43.25	685,422	+0.15(+0.35%)
Nov 17, 2008	45.45	45.45	43.10	43.10	654,657	-2.24(-4.94%)
Nov 14, 2008	45.75	46.00	44.91	45.34	481,555	+1.07(+2.42%)
Nov 13, 2008	44.53	44.66	43.20	44.27	795,924	+0.12(+0.27%)
Nov 12, 2008	44.54	44.86	43.28	44.15	1,070,336	-0.40(-0.90%)
Nov 11, 2008	45.79	45.79	44.43	44.55	325,017	-1.31(-2.86%)
Nov 10, 2008	46.33	46.33	45.51	45.86	601,276	+0.18(+0.39%)
Nov 07, 2008	45.96	46.06	45.53	45.68	299,905	-0.19(-0.41%)
Nov 06, 2008	45.23	46.30	44.75	45.87	755,446	+0.12(+0.26%)
Nov 05, 2008	45.69	46.15	45.15	45.75	1,085,097	-0.07(-0.15%)
Nov 04, 2008	46.10	46.47	45.42	45.82	527,220	-0.13(-0.28%)

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.