Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.49	39.50	37.18	37.49	0	-1.08(-2.80%)
Jan 29, 2009	35.70	38.86	35.59	38.57	18,807,360	+2.26(+6.22%)
Jan 28, 2009	37.45	37.67	35.53	36.31	16,309,808	-0.77(-2.08%)
Jan 27, 2009	37.59	38.54	36.90	37.08	13,803,200	-1.14(-2.98%)
Jan 26, 2009	40.64	40.90	37.52	38.22	19,242,592	-1.36(-3.44%)
Jan 23, 2009	36.59	39.99	36.59	39.58	21,553,514	+4.01(+11.27%)
Jan 22, 2009	35.86	37.03	35.36	35.57	16,011,480	-1.04(-2.84%)
Jan 21, 2009	34.79	36.61	33.83	36.61	18,126,560	+1.82(+5.23%)
Jan 20, 2009	34.40	36.40	33.98	34.79	22,993,920	+0.52(+1.52%)
Jan 16, 2009	34.88	35.10	32.70	34.27	0	+0.79(+2.36%)
Jan 15, 2009	32.00	33.67	31.00	33.48	16,505,723	+1.97(+6.25%)
Jan 14, 2009	31.98	33.03	31.07	31.51	14,658,899	-1.21(-3.70%)
Jan 13, 2009	31.20	32.95	30.92	32.72	16,969,020	+1.58(+5.07%)
Jan 12, 2009	31.75	32.18	30.82	31.14	12,877,749	-1.76(-5.35%)
Jan 09, 2009	32.75	33.94	31.83	32.90	14,140,016	-0.31(-0.93%)
Jan 08, 2009	32.23	33.36	31.94	33.21	14,976,438	+2.00(+6.41%)
Jan 07, 2009	33.47	33.47	30.79	31.21	14,927,568	-2.45(-7.28%)
Jan 06, 2009	34.23	34.70	33.19	33.66	23,016,320	-0.69(-2.01%)
Jan 05, 2009	34.38	35.25	33.87	34.35	16,672,249	-1.63(-4.53%)
Jan 02, 2009	35.97	37.67	35.94	35.98	0	-0.79(-2.15%)
Jan 01, 2009	35.72	37.08	35.33	36.77	0	+0.00(+0.00%)
Dec 31, 2008	35.72	37.08	35.33	36.77	12,770,475	+0.45(+1.24%)
Dec 30, 2008	36.38	36.59	35.82	36.32	10,620,486	-0.20(-0.55%)
Dec 29, 2008	36.49	36.99	35.67	36.52	13,028,291	+0.72(+2.01%)
Dec 26, 2008	34.24	36.09	33.52	35.80	0	+1.54(+4.50%)
Dec 24, 2008	33.68	34.92	32.83	34.26	4,666,863	+0.40(+1.18%)
Dec 23, 2008	32.61	34.21	32.18	33.86	9,736,590	+1.25(+3.83%)
Dec 22, 2008	33.92	34.96	31.91	32.61	10,970,587	-0.89(-2.66%)
Dec 19, 2008	32.26	33.97	31.67	33.50	18,216,914	+0.19(+0.57%)
Dec 18, 2008	35.11	35.22	32.51	33.31	19,917,684	-2.18(-6.14%)
Dec 17, 2008	35.00	37.84	34.56	35.49	21,341,480	+0.58(+1.66%)
Dec 16, 2008	32.86	34.97	32.31	34.91	22,720,392	+1.99(+6.04%)
Dec 15, 2008	32.31	33.72	31.80	32.92	17,916,370	+1.60(+5.11%)
Dec 12, 2008	29.87	32.15	29.51	31.32	0	+0.77(+2.52%)
Dec 11, 2008	31.75	33.17	30.17	30.55	17,233,232	+0.17(+0.56%)
Dec 10, 2008	29.36	30.94	29.36	30.38	17,616,090	+2.63(+9.48%)
Dec 09, 2008	26.75	28.75	26.55	27.75	10,468,966	+0.50(+1.83%)
Dec 08, 2008	27.17	27.72	26.52	27.25	11,835,553	+2.11(+8.39%)
Dec 05, 2008	24.93	25.32	22.66	25.14	0	-0.56(-2.18%)
Dec 04, 2008	26.23	28.09	25.31	25.70	11,742,351	-0.72(-2.73%)
Dec 03, 2008	26.31	27.39	25.75	26.42	12,328,533	-1.23(-4.45%)
Dec 02, 2008	27.14	27.74	26.60	27.65	12,549,558	+1.34(+5.09%)
Dec 01, 2008	27.62	28.18	26.05	26.31	13,590,798	-3.15(-10.69%)
Nov 28, 2008	29.38	29.65	28.28	29.46	3,640,628	+0.40(+1.38%)
Nov 26, 2008	27.48	29.25	27.17	29.06	11,721,327	+1.32(+4.76%)
Nov 25, 2008	28.90	29.00	26.10	27.74	16,884,150	-0.37(-1.32%)
Nov 24, 2008	28.51	29.70	27.74	28.11	21,090,656	+1.06(+3.92%)
Nov 21, 2008	22.20	27.30	21.71	27.05	34,437,804	+6.45(+31.31%)
Nov 20, 2008	21.20	21.75	20.04	20.60	17,930,564	-0.52(-2.46%)
Nov 19, 2008	21.33	22.57	20.83	21.12	19,127,512	+0.07(+0.33%)
Nov 18, 2008	21.27	22.08	20.50	21.05	11,806,110	-0.10(-0.47%)
Nov 17, 2008	21.81	22.48	20.65	21.15	11,682,032	-1.14(-5.11%)
Nov 14, 2008	23.74	24.54	22.14	22.29	0	-1.06(-4.54%)
Nov 13, 2008	21.28	23.55	19.11	23.35	17,450,636	+2.54(+12.21%)
Nov 12, 2008	22.83	23.48	20.72	20.81	14,937,442	-2.57(-10.99%)
Nov 11, 2008	24.10	24.37	22.94	23.38	8,827,353	-1.60(-6.41%)
Nov 10, 2008	25.27	25.50	24.12	24.98	12,871,565	+1.02(+4.26%)
Nov 07, 2008	23.80	24.84	23.05	23.96	0	+0.84(+3.63%)
Nov 06, 2008	25.30	25.99	23.01	23.12	10,825,432	-1.83(-7.33%)
Nov 05, 2008	24.88	26.21	24.20	24.95	11,684,786	-0.48(-1.89%)
Nov 04, 2008	23.43	25.54	23.34	25.43	14,556,422	+3.17(+14.24%)

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.