Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.68	33.31	31.94	32.16	5,076,084	+0.54(+1.70%)
Jan 29, 2009	32.41	32.53	31.31	31.62	3,302,727	-0.77(-2.38%)
Jan 28, 2009	31.18	33.80	31.17	32.39	6,239,889	+1.22(+3.90%)
Jan 27, 2009	30.52	31.39	30.08	31.18	3,585,565	+0.65(+2.13%)
Jan 26, 2009	31.26	31.27	30.01	30.52	3,318,871	-0.10(-0.34%)
Jan 23, 2009	30.78	31.09	30.28	30.63	3,951,815	-0.94(-2.97%)
Jan 22, 2009	31.96	32.02	30.92	31.57	3,814,168	-0.65(-2.02%)
Jan 21, 2009	31.38	32.33	30.74	32.22	4,989,160	+0.79(+2.52%)
Jan 20, 2009	31.89	32.85	31.42	31.43	4,427,555	-1.62(-4.89%)
Jan 16, 2009	34.08	34.43	32.36	33.04	3,641,404	-1.08(-3.16%)
Jan 15, 2009	33.27	34.42	32.49	34.12	4,190,738	+1.24(+3.77%)
Jan 14, 2009	33.57	33.57	32.75	32.88	3,504,631	-1.13(-3.31%)
Jan 13, 2009	33.82	34.45	33.50	34.01	3,349,797	+0.11(+0.33%)
Jan 12, 2009	34.59	34.94	33.62	33.90	2,747,331	-0.58(-1.68%)
Jan 09, 2009	34.72	35.94	34.06	34.48	3,299,821	-1.41(-3.94%)
Jan 08, 2009	36.16	36.49	35.25	35.89	3,343,754	-0.35(-0.97%)
Jan 07, 2009	37.00	37.19	36.06	36.24	2,531,300	-1.18(-3.16%)
Jan 06, 2009	37.96	38.47	37.11	37.42	3,456,053	-0.17(-0.46%)
Jan 05, 2009	37.47	38.73	37.21	37.60	3,873,297	-1.47(-3.76%)
Jan 02, 2009	38.65	39.27	38.02	39.07	2,682,741	+0.57(+1.49%)
Dec 31, 2008	37.42	38.91	37.34	38.49	3,819,514	+1.20(+3.23%)
Dec 30, 2008	35.95	37.38	35.44	37.29	2,794,142	+1.71(+4.82%)
Dec 29, 2008	35.88	36.04	35.23	35.58	1,043,109	-0.73(-2.00%)
Dec 26, 2008	36.24	36.37	35.54	36.30	1,077,080	+0.25(+0.70%)
Dec 24, 2008	35.98	36.37	35.65	36.05	657,169	+0.05(+0.14%)
Dec 23, 2008	36.46	36.57	35.53	36.00	1,498,947	-0.19(-0.52%)
Dec 22, 2008	36.18	36.72	35.48	36.19	2,500,311	-0.03(-0.08%)
Dec 19, 2008	35.90	36.79	35.46	36.22	3,263,144	+0.76(+2.13%)
Dec 18, 2008	36.24	37.04	35.09	35.46	2,721,678	-0.73(-2.03%)
Dec 17, 2008	34.54	37.06	34.54	36.20	2,772,070	+0.24(+0.68%)
Dec 16, 2008	34.92	36.16	34.11	35.95	3,225,665	+1.91(+5.61%)
Dec 15, 2008	34.65	34.91	33.67	34.04	2,082,667	-0.34(-1.00%)
Dec 12, 2008	33.64	35.08	33.35	34.39	2,986,336	+0.24(+0.72%)
Dec 11, 2008	35.53	36.31	33.95	34.14	2,861,127	-1.67(-4.67%)
Dec 10, 2008	35.32	36.67	35.31	35.81	2,974,502	+0.71(+2.03%)
Dec 09, 2008	34.60	35.82	34.16	35.10	3,647,444	-0.41(-1.14%)
Dec 08, 2008	33.62	36.12	33.58	35.51	4,436,980	+1.66(+4.90%)
Dec 05, 2008	32.57	33.85	31.02	33.85	3,627,237	+0.94(+2.87%)
Dec 04, 2008	33.75	34.31	32.54	32.90	3,407,861	-1.55(-4.49%)
Dec 03, 2008	33.20	34.48	32.24	34.45	3,901,744	+1.88(+5.78%)
Dec 02, 2008	32.26	33.12	31.47	32.57	4,112,636	+0.73(+2.29%)
Dec 01, 2008	33.84	34.92	31.83	31.84	5,114,758	-3.71(-10.43%)
Nov 28, 2008	35.16	35.70	34.55	35.55	1,641,641	-0.17(-0.47%)
Nov 26, 2008	34.04	35.72	33.64	35.71	3,570,788	+1.12(+3.24%)
Nov 25, 2008	35.49	35.57	33.90	34.59	3,684,060	-0.41(-1.17%)
Nov 24, 2008	34.22	35.58	33.42	35.00	4,668,127	+1.50(+4.49%)
Nov 21, 2008	31.24	33.53	30.31	33.50	4,715,671	+2.87(+9.38%)
Nov 20, 2008	32.73	33.05	30.52	30.63	5,874,848	-2.25(-6.86%)
Nov 19, 2008	35.81	36.15	32.84	32.88	5,680,208	-2.87(-8.04%)
Nov 18, 2008	35.65	37.15	35.14	35.75	4,477,758	-0.01(-0.04%)
Nov 17, 2008	35.22	37.16	34.98	35.77	4,106,213	+0.43(+1.22%)
Nov 14, 2008	36.46	37.20	35.11	35.34	2,892,487	-1.99(-5.33%)
Nov 13, 2008	35.30	37.46	33.34	37.33	4,291,904	+1.93(+5.45%)
Nov 12, 2008	35.77	36.40	35.26	35.40	2,731,805	-1.10(-3.01%)
Nov 11, 2008	36.48	37.21	35.14	36.50	2,264,941	+0.07(+0.19%)
Nov 10, 2008	36.85	37.09	36.26	36.43	2,734,561	+0.41(+1.14%)
Nov 07, 2008	35.77	36.20	34.89	36.02	2,556,556	+0.85(+2.41%)
Nov 06, 2008	35.75	36.94	35.02	35.17	2,685,715	-1.08(-2.98%)
Nov 05, 2008	38.33	38.85	36.07	36.25	2,916,262	-2.48(-6.40%)
Nov 04, 2008	38.32	38.76	37.91	38.73	4,233,512	+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.