Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	37.76	39.26	35.71	36.15	0	-1.33(-3.54%)
Jan 29, 2009	39.60	39.60	37.30	37.48	1,494,574	-2.71(-6.75%)
Jan 28, 2009	38.46	40.49	38.09	40.19	1,943,059	+2.92(+7.83%)
Jan 27, 2009	36.67	37.41	36.46	37.27	798,566	+0.57(+1.54%)
Jan 26, 2009	36.72	37.81	35.50	36.70	1,009,431	+0.21(+0.58%)
Jan 23, 2009	34.38	37.20	33.97	36.49	1,563,024	+1.15(+3.26%)
Jan 22, 2009	35.80	37.29	34.30	35.34	1,494,556	-1.11(-3.04%)
Jan 21, 2009	32.75	36.50	32.32	36.45	2,085,420	+4.07(+12.57%)
Jan 20, 2009	34.91	34.91	32.13	32.38	2,452,987	-3.20(-8.99%)
Jan 16, 2009	35.20	35.70	33.38	35.58	1,748,101	+1.33(+3.90%)
Jan 15, 2009	34.22	35.04	32.51	34.24	2,297,423	-0.09(-0.27%)
Jan 14, 2009	35.48	35.55	33.88	34.33	1,592,857	-1.87(-5.17%)
Jan 13, 2009	35.30	37.22	34.65	36.20	1,306,945	+0.64(+1.80%)
Jan 12, 2009	39.12	39.12	35.20	35.56	2,064,062	-3.42(-8.78%)
Jan 09, 2009	40.07	40.07	38.73	38.99	1,442,730	-1.22(-3.03%)
Jan 08, 2009	39.09	40.29	38.81	40.21	1,556,420	+0.60(+1.52%)
Jan 07, 2009	39.59	40.56	38.80	39.60	1,913,803	-0.49(-1.22%)
Jan 06, 2009	36.55	40.38	36.26	40.09	2,106,762	+3.98(+11.02%)
Jan 05, 2009	35.68	36.69	34.68	36.11	1,338,930	+0.41(+1.16%)
Jan 02, 2009	36.64	37.34	35.59	35.70	0	-1.06(-2.88%)
Jan 01, 2009	35.93	37.25	35.03	36.76	0	+0.00(+0.00%)
Dec 31, 2008	35.93	37.25	35.03	36.76	1,726,208	+1.13(+3.18%)
Dec 30, 2008	34.00	35.66	33.88	35.63	963,793	+2.07(+6.15%)
Dec 29, 2008	34.23	34.25	32.98	33.56	1,811,101	-0.62(-1.81%)
Dec 26, 2008	33.59	34.31	33.49	34.18	661,229	+0.58(+1.72%)
Dec 24, 2008	33.77	34.22	32.89	33.60	445,449	+0.09(+0.27%)
Dec 23, 2008	32.44	34.08	32.28	33.51	1,261,039	+1.07(+3.29%)
Dec 22, 2008	33.11	33.21	30.56	32.44	1,277,263	-0.94(-2.81%)
Dec 19, 2008	31.67	33.46	31.26	33.38	1,298,385	+2.40(+7.73%)
Dec 18, 2008	32.97	33.39	30.41	30.98	2,308,675	-2.11(-6.37%)
Dec 17, 2008	31.03	34.18	30.16	33.09	2,032,632	+1.03(+3.20%)
Dec 16, 2008	27.82	32.14	27.45	32.07	3,131,459	+4.91(+18.06%)
Dec 15, 2008	26.38	28.36	26.38	27.16	2,086,528	+0.10(+0.35%)
Dec 12, 2008	22.88	27.45	22.88	27.06	0	+3.84(+16.52%)
Dec 11, 2008	26.48	26.93	22.80	23.23	2,565,211	-3.33(-12.55%)
Dec 10, 2008	24.66	27.02	24.47	26.56	1,283,319	+1.98(+8.04%)
Dec 09, 2008	25.68	27.12	24.31	24.58	2,325,165	-1.60(-6.12%)
Dec 08, 2008	24.82	26.50	24.29	26.19	2,163,192	+1.97(+8.13%)
Dec 05, 2008	21.57	24.22	21.08	24.22	0	+1.99(+8.97%)
Dec 04, 2008	22.46	23.80	21.72	22.22	1,964,840	-0.82(-3.57%)
Dec 03, 2008	21.26	23.42	20.50	23.05	1,810,315	+1.27(+5.85%)
Dec 02, 2008	20.24	22.02	20.13	21.77	3,333,228	+1.60(+7.95%)
Dec 01, 2008	25.44	26.06	19.89	20.17	1,949,464	-6.42(-24.14%)
Nov 28, 2008	26.56	26.89	25.79	26.59	699,785	-0.77(-2.81%)
Nov 26, 2008	25.68	27.50	25.37	27.36	1,788,134	+1.38(+5.29%)
Nov 25, 2008	25.36	26.33	23.98	25.98	2,317,343	+1.09(+4.39%)
Nov 24, 2008	22.70	25.42	22.60	24.89	3,925,771	+2.23(+9.83%)
Nov 21, 2008	24.44	24.97	20.08	22.66	3,390,971	-1.83(-7.45%)
Nov 20, 2008	25.99	28.71	24.32	24.49	2,299,513	-2.15(-8.07%)
Nov 19, 2008	29.86	29.96	26.01	26.64	1,619,224	-3.32(-11.08%)
Nov 18, 2008	30.37	31.72	29.05	29.96	1,925,018	-0.77(-2.52%)
Nov 17, 2008	33.90	34.94	30.50	30.73	1,699,443	-3.37(-9.89%)
Nov 14, 2008	37.75	37.81	33.79	34.11	0	-4.02(-10.55%)
Nov 13, 2008	37.12	38.23	33.01	38.13	2,162,374	+2.17(+6.05%)
Nov 12, 2008	36.29	37.60	34.67	35.96	1,630,687	-0.93(-2.52%)
Nov 11, 2008	38.69	38.68	34.67	36.89	1,068,570	+0.53(+1.45%)
Nov 10, 2008	40.53	40.53	36.03	36.36	905,095	-3.71(-9.26%)
Nov 07, 2008	38.34	40.20	37.79	40.07	0	+1.75(+4.56%)
Nov 06, 2008	39.56	40.55	38.20	38.32	924,005	-1.37(-3.45%)
Nov 05, 2008	42.51	42.61	39.08	39.69	1,244,382	-3.64(-8.41%)
Nov 04, 2008	42.03	43.49	41.16	43.34	1,004,320	+2.23(+5.42%)

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.