Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.51	35.23	34.51	34.87	0	+0.35(+1.00%)
Jan 29, 2009	34.63	35.07	34.12	34.53	4,854,594	-1.17(-3.28%)
Jan 28, 2009	35.11	36.72	34.74	35.70	6,198,419	+1.81(+5.33%)
Jan 27, 2009	32.99	34.29	32.64	33.89	4,719,340	+1.23(+3.77%)
Jan 26, 2009	32.35	33.49	31.97	32.66	4,234,169	+0.10(+0.30%)
Jan 23, 2009	33.15	33.28	32.26	32.56	2,900,201	-0.93(-2.79%)
Jan 22, 2009	33.17	33.64	32.86	33.50	2,889,549	-0.15(-0.44%)
Jan 21, 2009	33.30	33.69	32.49	33.64	2,735,915	+0.87(+2.64%)
Jan 20, 2009	34.05	34.30	32.58	32.78	3,000,418	-1.09(-3.22%)
Jan 16, 2009	34.15	34.63	33.17	33.87	0	+0.08(+0.24%)
Jan 15, 2009	34.13	34.32	33.02	33.78	3,778,504	-0.40(-1.16%)
Jan 14, 2009	33.38	34.54	33.02	34.18	5,358,156	+0.78(+2.32%)
Jan 13, 2009	33.00	33.77	33.00	33.40	2,507,113	+0.39(+1.18%)
Jan 12, 2009	34.07	34.10	32.80	33.02	3,399,669	-0.80(-2.37%)
Jan 09, 2009	33.35	34.92	33.07	33.82	8,931,855	+1.96(+6.17%)
Jan 08, 2009	31.52	31.92	30.51	31.85	3,599,930	+0.17(+0.52%)
Jan 07, 2009	31.63	32.12	31.37	31.69	3,137,207	-0.32(-1.01%)
Jan 06, 2009	33.24	33.41	31.68	32.01	6,262,750	-1.66(-4.93%)
Jan 05, 2009	34.01	34.06	33.35	33.67	2,581,829	-0.44(-1.28%)
Jan 02, 2009	33.41	34.40	32.88	34.11	0	+1.12(+3.40%)
Jan 01, 2009	32.64	33.40	32.64	32.98	0	+0.00(+0.00%)
Dec 31, 2008	32.64	33.40	32.64	32.98	2,971,210	+0.45(+1.40%)
Dec 30, 2008	32.20	32.74	32.05	32.53	2,381,536	+0.04(+0.13%)
Dec 29, 2008	32.98	33.02	32.01	32.49	2,184,316	-0.06(-0.18%)
Dec 26, 2008	32.69	33.06	32.33	32.55	1,217,945	-0.19(-0.57%)
Dec 24, 2008	32.33	33.01	32.33	32.73	1,177,332	+0.13(+0.40%)
Dec 23, 2008	33.23	33.35	32.52	32.60	2,903,832	-0.02(-0.05%)
Dec 22, 2008	33.11	33.42	31.74	32.62	3,399,951	+0.73(+2.28%)
Dec 19, 2008	31.97	32.98	31.68	31.89	5,723,567	-0.85(-2.60%)
Dec 18, 2008	32.56	33.76	32.42	32.74	3,445,555	+0.35(+1.08%)
Dec 17, 2008	33.02	33.28	32.30	32.39	4,111,963	-1.05(-3.13%)
Dec 16, 2008	32.65	33.56	32.52	33.44	3,143,408	+1.28(+3.96%)
Dec 15, 2008	32.81	32.96	31.74	32.16	2,076,899	-0.53(-1.63%)
Dec 12, 2008	32.16	33.06	32.04	32.69	3,481,572	-0.22(-0.67%)
Dec 11, 2008	32.93	34.19	32.58	32.91	2,501,911	-0.22(-0.67%)
Dec 10, 2008	32.95	33.42	32.60	33.13	2,968,625	+0.57(+1.76%)
Dec 09, 2008	33.71	34.00	32.41	32.56	3,781,743	-1.38(-4.07%)
Dec 08, 2008	32.41	34.46	32.41	33.94	5,128,413	+2.15(+6.76%)
Dec 05, 2008	30.17	31.94	29.68	31.79	3,056,332	+1.65(+5.48%)
Dec 04, 2008	30.45	31.11	29.72	30.14	2,906,238	-0.66(-2.15%)
Dec 03, 2008	30.04	31.04	29.51	30.80	3,745,489	-0.36(-1.15%)
Dec 02, 2008	30.61	31.33	30.00	31.16	2,436,446	+1.05(+3.50%)
Dec 01, 2008	31.66	31.66	30.11	30.11	2,635,808	-1.70(-5.34%)
Nov 28, 2008	31.43	33.14	31.34	31.81	1,030,076	+0.30(+0.96%)
Nov 26, 2008	30.23	31.55	30.23	31.51	2,612,523	+0.78(+2.53%)
Nov 25, 2008	32.37	33.01	30.07	30.73	5,178,264	-1.01(-3.19%)
Nov 24, 2008	31.00	32.28	30.63	31.74	4,747,244	+1.19(+3.88%)
Nov 21, 2008	29.49	30.85	28.92	30.56	6,485,722	+0.74(+2.49%)
Nov 20, 2008	31.58	32.24	29.58	29.82	6,537,080	-1.92(-6.05%)
Nov 19, 2008	33.44	34.42	31.74	31.74	8,161,221	-1.63(-4.90%)
Nov 18, 2008	35.55	35.55	33.18	33.37	6,533,715	-2.31(-6.48%)
Nov 17, 2008	36.29	36.43	35.38	35.68	3,810,054	-0.76(-2.09%)
Nov 14, 2008	38.62	39.01	36.38	36.44	0	-2.54(-6.52%)
Nov 13, 2008	39.35	39.35	35.64	38.99	7,920,958	-0.21(-0.54%)
Nov 12, 2008	39.50	40.05	38.78	39.20	2,546,272	-0.95(-2.36%)
Nov 11, 2008	40.05	40.93	39.29	40.15	3,488,658	-0.33(-0.81%)
Nov 10, 2008	42.27	42.50	40.06	40.47	3,356,441	-1.13(-2.71%)
Nov 07, 2008	41.75	41.88	41.07	41.60	4,256,940	-0.16(-0.39%)
Nov 06, 2008	43.15	43.33	41.64	41.77	3,428,784	-1.56(-3.60%)
Nov 05, 2008	44.58	45.49	43.16	43.33	1,664,733	-1.77(-3.93%)
Nov 04, 2008	44.94	45.95	44.45	45.10	1,748,025	+0.91(+2.05%)

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.