Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.66	33.29	31.93	32.14	5,078,780	+0.54(+1.70%)
Jan 29, 2009	32.40	32.52	31.29	31.61	3,304,481	-0.77(-2.38%)
Jan 28, 2009	31.16	33.78	31.15	32.38	6,243,202	+1.22(+3.90%)
Jan 27, 2009	30.50	31.38	30.07	31.16	3,587,469	+0.65(+2.13%)
Jan 26, 2009	31.24	31.25	29.99	30.51	3,320,633	-0.10(-0.34%)
Jan 23, 2009	30.76	31.07	30.26	30.61	3,953,913	-0.94(-2.97%)
Jan 22, 2009	31.94	32.00	30.90	31.55	3,816,194	-0.65(-2.02%)
Jan 21, 2009	31.36	32.31	30.73	32.20	4,991,809	+0.79(+2.52%)
Jan 20, 2009	31.87	32.84	31.40	31.41	4,429,906	-1.61(-4.89%)
Jan 16, 2009	34.06	34.41	32.34	33.03	3,643,337	-1.08(-3.16%)
Jan 15, 2009	33.26	34.40	32.47	34.10	4,192,963	+1.24(+3.77%)
Jan 14, 2009	33.56	33.56	32.73	32.86	3,506,492	-1.13(-3.31%)
Jan 13, 2009	33.80	34.43	33.49	33.99	3,351,576	+0.11(+0.33%)
Jan 12, 2009	34.57	34.92	33.60	33.88	2,748,790	-0.58(-1.68%)
Jan 09, 2009	34.70	35.92	34.05	34.46	3,301,573	-1.41(-3.94%)
Jan 08, 2009	36.14	36.47	35.23	35.87	3,345,529	-0.35(-0.96%)
Jan 07, 2009	36.98	37.17	36.04	36.22	2,532,644	-1.18(-3.16%)
Jan 06, 2009	37.94	38.45	37.09	37.40	3,457,888	-0.17(-0.47%)
Jan 05, 2009	37.45	38.71	37.19	37.58	3,875,354	-1.47(-3.76%)
Jan 02, 2009	38.63	39.25	38.00	39.04	2,684,166	+0.57(+1.49%)
Dec 31, 2008	37.40	38.89	37.32	38.47	3,821,542	+1.20(+3.23%)
Dec 30, 2008	35.93	37.36	35.42	37.27	2,795,626	+1.71(+4.82%)
Dec 29, 2008	35.86	36.02	35.21	35.56	1,043,663	-0.73(-2.00%)
Dec 26, 2008	36.22	36.35	35.52	36.28	1,077,652	+0.25(+0.70%)
Dec 24, 2008	35.96	36.35	35.63	36.03	657,518	+0.05(+0.14%)
Dec 23, 2008	36.44	36.55	35.51	35.98	1,499,743	-0.19(-0.52%)
Dec 22, 2008	36.16	36.70	35.46	36.17	2,501,638	-0.03(-0.08%)
Dec 19, 2008	35.88	36.77	35.44	36.20	3,264,877	+0.75(+2.13%)
Dec 18, 2008	36.22	37.02	35.07	35.44	2,723,123	-0.73(-2.03%)
Dec 17, 2008	34.52	37.05	34.52	36.18	2,773,542	+0.24(+0.68%)
Dec 16, 2008	34.91	36.14	34.09	35.93	3,227,377	+1.91(+5.61%)
Dec 15, 2008	34.63	34.89	33.65	34.03	2,083,773	-0.34(-1.00%)
Dec 12, 2008	33.63	35.06	33.33	34.37	2,987,921	+0.24(+0.72%)
Dec 11, 2008	35.51	36.29	33.93	34.12	2,862,646	-1.67(-4.67%)
Dec 10, 2008	35.30	36.65	35.29	35.79	2,976,082	+0.71(+2.03%)
Dec 09, 2008	34.58	35.80	34.14	35.08	3,649,381	-0.41(-1.14%)
Dec 08, 2008	33.60	36.10	33.56	35.49	4,439,336	+1.66(+4.90%)
Dec 05, 2008	32.55	33.83	31.01	33.83	3,629,164	+0.94(+2.87%)
Dec 04, 2008	33.73	34.29	32.52	32.89	3,409,670	-1.55(-4.49%)
Dec 03, 2008	33.19	34.47	32.22	34.43	3,903,816	+1.88(+5.78%)
Dec 02, 2008	32.24	33.11	31.46	32.55	4,114,820	+0.73(+2.29%)
Dec 01, 2008	33.82	34.90	31.82	31.82	5,117,474	-3.71(-10.43%)
Nov 28, 2008	35.14	35.68	34.53	35.53	1,642,513	-0.17(-0.47%)
Nov 26, 2008	34.02	35.70	33.62	35.69	3,572,684	+1.12(+3.24%)
Nov 25, 2008	35.47	35.55	33.89	34.57	3,686,016	-0.41(-1.17%)
Nov 24, 2008	34.20	35.56	33.40	34.98	4,670,606	+1.50(+4.49%)
Nov 21, 2008	31.22	33.52	30.30	33.48	4,718,175	+2.87(+9.38%)
Nov 20, 2008	32.72	33.04	30.51	30.61	5,877,967	-2.25(-6.86%)
Nov 19, 2008	35.79	36.13	32.82	32.86	5,683,224	-2.87(-8.04%)
Nov 18, 2008	35.63	37.13	35.12	35.74	4,480,136	-0.01(-0.04%)
Nov 17, 2008	35.20	37.14	34.96	35.75	4,108,393	+0.43(+1.22%)
Nov 14, 2008	36.45	37.18	35.09	35.32	2,894,022	-1.99(-5.33%)
Nov 13, 2008	35.28	37.44	33.32	37.31	4,294,183	+1.93(+5.45%)
Nov 12, 2008	35.75	36.38	35.24	35.38	2,733,255	-1.10(-3.01%)
Nov 11, 2008	36.46	37.19	35.12	36.48	2,266,143	+0.07(+0.19%)
Nov 10, 2008	36.83	37.07	36.24	36.41	2,736,013	+0.41(+1.14%)
Nov 07, 2008	35.75	36.18	34.87	36.00	2,557,914	+0.85(+2.41%)
Nov 06, 2008	35.74	36.92	35.01	35.15	2,687,142	-1.08(-2.98%)
Nov 05, 2008	38.31	38.83	36.05	36.23	2,917,811	-2.48(-6.40%)
Nov 04, 2008	38.30	38.74	37.89	38.71	4,235,760	+1.44(+3.86%)

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.