Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.93	35.00	32.72	33.13	0	-1.55(-4.47%)
Jan 29, 2009	35.95	35.96	34.43	34.68	3,801,164	-1.81(-4.97%)
Jan 28, 2009	35.71	37.05	35.49	36.50	4,184,678	+1.85(+5.33%)
Jan 27, 2009	35.24	35.56	33.70	34.65	4,715,404	-0.31(-0.88%)
Jan 26, 2009	35.27	36.96	34.07	34.95	5,055,727	-0.89(-2.49%)
Jan 23, 2009	33.97	36.84	33.22	35.85	5,922,207	+1.66(+4.86%)
Jan 22, 2009	35.50	36.04	33.64	34.19	7,720,699	-2.85(-7.70%)
Jan 21, 2009	35.77	37.25	34.08	37.04	5,295,987	+1.61(+4.54%)
Jan 20, 2009	37.45	37.60	34.95	35.43	5,118,708	-2.56(-6.73%)
Jan 16, 2009	38.16	39.16	35.94	37.99	4,324,821	+0.78(+2.11%)
Jan 15, 2009	36.65	38.12	34.49	37.20	6,146,054	+0.55(+1.51%)
Jan 14, 2009	38.43	38.43	36.07	36.65	4,683,356	-2.57(-6.56%)
Jan 13, 2009	38.11	39.77	37.52	39.22	3,917,893	+0.79(+2.06%)
Jan 12, 2009	40.88	41.28	37.99	38.43	3,739,966	-3.05(-7.35%)
Jan 09, 2009	42.36	42.61	40.81	41.48	3,233,675	-0.56(-1.34%)
Jan 08, 2009	39.50	42.04	39.33	42.04	5,570,269	+2.19(+5.49%)
Jan 07, 2009	41.50	41.50	39.51	39.85	5,170,367	-2.44(-5.76%)
Jan 06, 2009	43.63	44.03	41.91	42.29	6,724,031	-0.12(-0.28%)
Jan 05, 2009	41.14	43.07	40.24	42.41	5,244,732	+1.62(+3.97%)
Jan 02, 2009	39.08	41.11	38.50	40.79	0	+2.57(+6.73%)
Jan 01, 2009	38.07	39.54	37.65	38.22	0	+0.00(+0.00%)
Dec 31, 2008	38.07	39.54	37.65	38.22	4,164,459	+0.60(+1.61%)
Dec 30, 2008	37.85	38.06	36.99	37.61	3,322,093	-0.02(-0.05%)
Dec 29, 2008	37.61	38.44	37.43	37.63	2,461,140	+0.03(+0.07%)
Dec 26, 2008	37.70	37.77	37.01	37.60	1,050,781	+0.17(+0.46%)
Dec 24, 2008	37.44	37.59	36.50	37.43	914,675	+0.59(+1.59%)
Dec 23, 2008	37.02	38.18	36.34	36.84	2,857,890	+0.09(+0.23%)
Dec 22, 2008	38.65	38.69	35.77	36.76	4,097,736	-1.79(-4.64%)
Dec 19, 2008	39.74	40.06	36.92	38.55	7,423,036	-2.38(-5.81%)
Dec 18, 2008	42.86	44.02	40.50	40.92	5,836,814	-2.50(-5.75%)
Dec 17, 2008	42.92	45.46	42.59	43.42	5,436,559	-0.33(-0.76%)
Dec 16, 2008	42.01	43.97	41.73	43.75	4,515,163	+2.80(+6.84%)
Dec 15, 2008	41.87	42.52	40.04	40.95	4,926,034	-0.09(-0.23%)
Dec 12, 2008	39.89	41.88	38.54	41.04	8,632,353	-2.13(-4.93%)
Dec 11, 2008	43.69	45.54	42.99	43.17	6,858,301	-1.23(-2.78%)
Dec 10, 2008	42.59	44.71	42.10	44.41	5,809,311	+2.90(+6.98%)
Dec 09, 2008	42.34	45.34	41.31	41.51	10,708,175	-1.89(-4.36%)
Dec 08, 2008	40.81	44.61	40.07	43.40	10,907,886	+5.04(+13.14%)
Dec 05, 2008	35.52	38.38	34.28	38.36	6,368,715	+1.87(+5.14%)
Dec 04, 2008	37.22	39.82	35.12	36.49	6,242,454	-1.54(-4.05%)
Dec 03, 2008	36.28	38.90	35.01	38.03	5,646,228	+0.43(+1.13%)
Dec 02, 2008	36.60	38.11	35.79	37.60	6,333,329	+2.16(+6.10%)
Dec 01, 2008	37.90	37.94	35.26	35.44	7,680,779	-3.35(-8.63%)
Nov 28, 2008	37.84	40.85	37.65	38.79	4,486,547	+0.73(+1.92%)
Nov 26, 2008	32.88	39.21	32.36	38.05	10,875,360	+4.78(+14.36%)
Nov 25, 2008	32.97	34.73	32.05	33.28	8,323,961	+1.61(+5.08%)
Nov 24, 2008	28.65	32.65	28.35	31.67	8,496,351	+4.50(+16.55%)
Nov 21, 2008	26.07	27.24	24.36	27.17	7,954,791	+1.99(+7.92%)
Nov 20, 2008	26.56	27.95	24.93	25.18	7,309,663	-2.00(-7.36%)
Nov 19, 2008	27.94	28.98	27.04	27.18	7,429,263	-1.16(-4.09%)
Nov 18, 2008	28.76	29.25	27.34	28.34	6,185,623	-0.60(-2.06%)
Nov 17, 2008	29.86	30.93	28.76	28.93	5,200,599	-1.50(-4.93%)
Nov 14, 2008	31.31	32.54	29.49	30.43	5,246,483	-1.95(-6.02%)
Nov 13, 2008	30.06	32.41	27.94	32.38	8,532,192	+2.67(+8.97%)
Nov 12, 2008	31.17	31.62	29.48	29.72	4,289,951	-2.08(-6.54%)
Nov 11, 2008	32.89	33.22	30.89	31.79	6,042,906	-2.03(-5.99%)
Nov 10, 2008	37.27	37.42	33.17	33.82	7,855,767	-1.12(-3.22%)
Nov 07, 2008	33.09	37.47	32.94	34.95	13,409,160	+5.98(+20.64%)
Nov 06, 2008	33.22	33.22	28.59	28.97	7,075,874	-3.19(-9.91%)
Nov 05, 2008	35.61	36.16	30.93	32.15	7,170,597	-4.11(-11.34%)
Nov 04, 2008	34.47	36.92	34.02	36.27	6,137,608	+4.39(+13.76%)

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.