Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	36.89	37.11	35.41	35.58	0	-2.43(-6.39%)
Jan 29, 2009	37.73	38.52	37.58	38.01	22,284,624	+0.03(+0.07%)
Jan 28, 2009	37.54	38.12	37.15	37.99	27,333,112	+0.97(+2.61%)
Jan 27, 2009	36.88	37.47	36.69	37.02	18,321,804	+0.22(+0.59%)
Jan 26, 2009	36.53	37.16	36.31	36.81	26,086,886	+0.24(+0.66%)
Jan 23, 2009	36.92	36.96	36.30	36.56	32,275,536	-0.63(-1.69%)
Jan 22, 2009	37.47	37.58	36.74	37.19	29,304,398	-0.40(-1.06%)
Jan 21, 2009	38.00	38.00	36.88	37.59	27,881,574	+0.09(+0.24%)
Jan 20, 2009	37.72	38.16	37.37	37.50	27,567,068	-0.20(-0.52%)
Jan 16, 2009	37.92	38.03	37.30	37.69	0	+0.18(+0.47%)
Jan 15, 2009	37.28	37.53	36.92	37.52	28,804,306	-0.26(-0.69%)
Jan 14, 2009	38.56	38.64	37.36	37.78	24,685,868	-1.05(-2.71%)
Jan 13, 2009	39.15	39.37	38.54	38.83	24,186,182	-0.31(-0.78%)
Jan 12, 2009	39.01	39.45	38.97	39.14	17,418,618	+0.05(+0.13%)
Jan 09, 2009	39.59	39.70	39.01	39.08	16,606,922	-0.36(-0.91%)
Jan 08, 2009	39.77	39.99	39.18	39.44	17,625,334	-0.44(-1.10%)
Jan 07, 2009	40.04	40.26	39.59	39.88	19,020,702	-0.71(-1.75%)
Jan 06, 2009	40.81	41.10	40.16	40.59	20,526,312	-0.12(-0.29%)
Jan 05, 2009	40.69	40.77	40.21	40.71	21,936,178	-0.29(-0.72%)
Jan 02, 2009	40.28	41.11	39.87	41.00	0	+0.64(+1.59%)
Jan 01, 2009	40.06	40.61	39.87	40.36	0	+0.00(+0.00%)
Dec 31, 2008	40.06	40.61	39.87	40.36	16,609,461	+0.46(+1.15%)
Dec 30, 2008	39.50	40.14	39.45	39.91	15,326,430	+0.60(+1.53%)
Dec 29, 2008	39.69	39.69	38.80	39.31	13,150,835	-0.22(-0.55%)
Dec 26, 2008	39.57	39.83	39.23	39.52	6,823,952	+0.09(+0.23%)
Dec 24, 2008	39.14	39.63	39.10	39.43	6,188,965	+0.37(+0.94%)
Dec 23, 2008	39.55	39.83	38.96	39.06	16,317,891	-0.41(-1.04%)
Dec 22, 2008	39.76	39.76	38.69	39.48	17,470,612	+0.18(+0.47%)
Dec 19, 2008	39.70	40.47	39.01	39.29	35,604,732	-0.08(-0.22%)
Dec 18, 2008	39.83	40.59	38.85	39.38	26,336,120	-0.25(-0.64%)
Dec 17, 2008	39.82	40.08	39.18	39.63	24,829,738	-0.60(-1.49%)
Dec 16, 2008	39.11	40.32	38.90	40.23	27,244,898	+1.48(+3.81%)
Dec 15, 2008	37.97	39.08	37.97	38.76	18,732,194	+0.27(+0.71%)
Dec 12, 2008	38.09	38.67	37.25	38.48	25,759,334	+0.24(+0.61%)
Dec 11, 2008	37.72	39.08	37.54	38.25	28,886,484	-0.35(-0.91%)
Dec 10, 2008	39.35	39.61	38.20	38.60	22,641,246	-0.44(-1.12%)
Dec 09, 2008	40.46	40.64	38.76	39.04	32,838,120	-1.76(-4.32%)
Dec 08, 2008	41.14	41.79	40.49	40.80	32,000,614	-0.09(-0.22%)
Dec 05, 2008	39.70	41.09	38.78	40.89	33,828,184	+0.90(+2.25%)
Dec 04, 2008	40.66	41.09	39.55	39.99	27,444,848	-1.06(-2.59%)
Dec 03, 2008	39.96	41.22	39.50	41.06	30,581,592	+0.94(+2.34%)
Dec 02, 2008	40.22	40.25	38.75	40.12	31,002,398	+0.62(+1.57%)
Dec 01, 2008	41.61	41.66	39.40	39.50	31,291,500	-2.52(-6.00%)
Nov 28, 2008	41.16	42.15	41.16	42.02	11,898,145	+0.78(+1.88%)
Nov 26, 2008	40.33	41.26	40.09	41.24	23,205,596	-0.01(-0.03%)
Nov 25, 2008	42.14	42.73	0.6529	41.25	34,985,676	-0.98(-2.32%)
Nov 24, 2008	41.42	42.44	40.93	42.23	39,938,968	+1.04(+2.52%)
Nov 21, 2008	39.21	41.35	38.06	41.19	52,373,512	+2.45(+6.34%)
Nov 20, 2008	40.27	41.41	38.52	38.74	47,957,808	-1.92(-4.72%)
Nov 19, 2008	41.71	42.22	40.55	40.66	35,754,804	-1.29(-3.08%)
Nov 18, 2008	40.64	42.11	39.67	41.95	54,397,964	+1.14(+2.78%)
Nov 17, 2008	41.13	42.14	40.10	40.81	35,349,776	-0.39(-0.95%)
Nov 14, 2008	42.36	43.09	40.46	41.21	0	-1.27(-2.98%)
Nov 13, 2008	40.29	43.63	39.74	42.47	68,746,040	+2.09(+5.17%)
Nov 12, 2008	41.46	41.46	40.16	40.38	39,840,204	-1.29(-3.09%)
Nov 11, 2008	42.26	42.36	41.28	41.67	24,896,950	-0.74(-1.74%)
Nov 10, 2008	42.74	42.95	41.81	42.41	24,745,530	+0.30(+0.71%)
Nov 07, 2008	41.59	42.33	41.42	42.11	29,104,796	+0.74(+1.80%)
Nov 06, 2008	41.82	42.75	40.83	41.36	75,727,208	-0.30(-0.72%)
Nov 05, 2008	42.71	43.18	41.66	41.66	110,019,456	-1.48(-3.42%)
Nov 04, 2008	42.64	43.41	42.51	43.14	71,520,200	+1.09(+2.59%)

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.