Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.71	34.91	34.00	34.58	1,334,312	+0.36(+1.05%)
Jan 29, 2009	34.83	34.88	33.99	34.22	1,187,556	-0.57(-1.64%)
Jan 28, 2009	34.48	35.00	33.84	34.79	1,384,689	+0.98(+2.90%)
Jan 27, 2009	33.98	34.00	33.17	33.81	726,928	-0.01(-0.03%)
Jan 26, 2009	33.85	34.06	33.19	33.82	751,721	+0.15(+0.45%)
Jan 23, 2009	33.10	33.83	32.67	33.67	828,624	-0.03(-0.09%)
Jan 22, 2009	33.62	34.50	33.37	33.70	1,168,182	-0.24(-0.71%)
Jan 21, 2009	33.09	34.17	32.06	33.94	1,742,932	+1.37(+4.21%)
Jan 20, 2009	34.26	34.28	32.36	32.57	3,265,908	-1.42(-4.18%)
Jan 19, 2009	33.08	34.50	33.08	33.99	757,041	+0.44(+1.31%)
Jan 16, 2009	33.85	33.85	32.58	33.55	1,377,442	+0.26(+0.78%)
Jan 15, 2009	32.00	33.29	31.34	33.29	1,649,676	+1.56(+4.92%)
Jan 14, 2009	32.13	32.14	31.52	31.73	1,308,916	-0.47(-1.46%)
Jan 13, 2009	32.55	32.64	31.87	32.20	1,601,563	+0.00(+0.00%)
Jan 12, 2009	32.11	32.79	31.88	32.20	1,337,747	-0.30(-0.92%)
Jan 09, 2009	33.70	33.80	32.36	32.50	2,721,233	-0.90(-2.69%)
Jan 08, 2009	34.18	34.18	32.85	33.40	2,314,692	-0.57(-1.68%)
Jan 07, 2009	34.99	34.99	33.37	33.97	2,718,561	-1.03(-2.94%)
Jan 06, 2009	37.21	37.35	34.56	35.00	2,509,078	-2.19(-5.89%)
Jan 05, 2009	37.41	37.44	35.90	37.19	2,330,287	-0.26(-0.69%)
Jan 02, 2009	36.73	37.50	36.35	37.45	807,320	+0.86(+2.35%)
Jan 01, 2009	36.51	36.93	36.23	36.59	0	+0.00(+0.00%)
Dec 31, 2008	36.51	36.93	36.23	36.59	708,679	-0.15(-0.41%)
Dec 30, 2008	35.40	36.99	35.16	36.74	1,061,939	+1.91(+5.48%)
Dec 29, 2008	34.98	35.24	34.48	34.83	602,328	+0.34(+0.99%)
Dec 24, 2008	34.66	35.09	33.56	34.49	343,160	+0.21(+0.61%)
Dec 23, 2008	33.56	34.89	33.56	34.28	1,275,245	+0.58(+1.72%)
Dec 22, 2008	33.73	33.95	33.22	33.70	1,081,946	+0.00(+0.00%)
Dec 19, 2008	32.07	33.70	32.07	33.70	4,501,470	+1.65(+5.15%)
Dec 18, 2008	33.21	33.44	31.32	32.05	2,486,580	-0.85(-2.58%)
Dec 17, 2008	32.57	32.99	32.57	32.90	20,524	-0.19(-0.57%)
Dec 16, 2008	32.25	33.25	32.25	33.09	1,621,372	+0.84(+2.60%)
Dec 15, 2008	33.12	33.21	31.95	32.25	1,445,265	-0.66(-2.01%)
Dec 12, 2008	33.18	34.07	32.42	32.91	2,114,926	-1.06(-3.12%)
Dec 11, 2008	34.63	34.72	33.33	33.97	1,172,181	-0.63(-1.82%)
Dec 10, 2008	35.25	35.55	34.53	34.60	1,557,632	-0.54(-1.54%)
Dec 09, 2008	35.25	35.60	35.05	35.14	1,573,094	+0.11(+0.31%)
Dec 08, 2008	35.20	36.25	35.00	35.03	1,731,574	+0.63(+1.83%)
Dec 05, 2008	34.99	35.55	33.84	34.40	1,288,033	+0.01(+0.03%)
Dec 04, 2008	34.69	35.72	34.04	34.39	1,375,499	+0.25(+0.73%)
Dec 03, 2008	32.71	34.54	32.71	34.14	1,793,093	+0.66(+1.97%)
Dec 02, 2008	34.49	34.79	33.03	33.48	1,533,497	-1.04(-3.01%)
Dec 01, 2008	34.25	35.00	34.25	34.52	1,930,597	-1.38(-3.84%)
Nov 28, 2008	33.36	35.90	32.70	35.90	1,448,641	+2.60(+7.81%)
Nov 27, 2008	34.49	34.49	33.01	33.30	553,391	-1.04(-3.03%)
Nov 26, 2008	34.60	35.10	33.86	34.34	1,965,619	-0.86(-2.44%)
Nov 25, 2008	34.90	36.00	34.66	35.20	2,163,546	+0.49(+1.41%)
Nov 24, 2008	33.52	35.69	33.52	34.71	2,143,590	+0.96(+2.84%)
Nov 21, 2008	35.00	35.00	31.61	33.75	3,110,943	+1.18(+3.62%)
Nov 20, 2008	33.00	34.30	32.50	32.57	1,977,317	-0.68(-2.05%)
Nov 19, 2008	33.53	34.99	33.00	33.25	2,124,202	-0.41(-1.22%)
Nov 18, 2008	33.25	33.69	32.35	33.66	2,553,252	+0.90(+2.75%)
Nov 17, 2008	34.65	35.10	32.57	32.76	1,591,025	-2.35(-6.69%)
Nov 14, 2008	35.21	35.61	34.16	35.11	1,427,929	+0.67(+1.95%)
Nov 13, 2008	33.82	34.49	33.30	34.44	2,801,288	+1.14(+3.42%)
Nov 12, 2008	33.57	34.63	32.15	33.30	2,144,329	-0.40(-1.19%)
Nov 11, 2008	32.69	34.45	32.38	33.70	1,000,673	+0.21(+0.63%)
Nov 10, 2008	33.79	33.90	32.76	33.49	991,757	+0.91(+2.79%)
Nov 07, 2008	34.00	34.00	32.03	32.58	2,672,088	-1.17(-3.47%)
Nov 06, 2008	35.49	35.85	33.27	33.75	2,530,563	-1.74(-4.90%)
Nov 05, 2008	35.72	37.25	35.05	35.49	2,173,694	-0.60(-1.66%)
Nov 04, 2008	36.00	36.75	35.75	36.09	2,344,337	+0.45(+1.26%)

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.