Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	30.18	30.19	28.39	28.65	0	-0.79(-2.67%)
Jan 29, 2009	30.26	30.40	29.20	29.44	12,901,042	-1.57(-5.05%)
Jan 28, 2009	29.92	31.27	29.57	31.00	16,864,010	+1.54(+5.22%)
Jan 27, 2009	29.46	29.94	28.61	29.46	14,589,748	-0.02(-0.07%)
Jan 26, 2009	28.89	30.43	28.51	29.48	17,497,968	+0.64(+2.21%)
Jan 23, 2009	25.35	29.39	25.35	28.85	31,296,832	+2.68(+10.25%)
Jan 22, 2009	26.53	27.62	25.52	26.16	20,508,974	-1.21(-4.41%)
Jan 21, 2009	26.36	27.53	25.54	27.37	20,565,078	+1.52(+5.86%)
Jan 20, 2009	27.11	28.77	25.75	25.86	18,510,206	-2.16(-7.69%)
Jan 16, 2009	28.67	28.78	27.12	28.01	0	-0.20(-0.70%)
Jan 15, 2009	28.41	28.61	26.56	28.21	21,751,964	-0.18(-0.62%)
Jan 14, 2009	29.55	29.75	28.08	28.38	16,415,348	-1.68(-5.58%)
Jan 13, 2009	29.06	30.17	28.59	30.06	17,266,582	+1.03(+3.56%)
Jan 12, 2009	29.72	30.36	28.68	29.03	17,004,262	-1.16(-3.84%)
Jan 09, 2009	32.05	32.05	29.93	30.19	16,010,422	-1.99(-6.17%)
Jan 08, 2009	31.77	32.38	31.02	32.17	15,882,422	+0.15(+0.48%)
Jan 07, 2009	32.61	32.84	31.26	32.02	14,421,123	-1.40(-4.18%)
Jan 06, 2009	33.63	34.57	33.15	33.42	18,868,542	+0.55(+1.67%)
Jan 05, 2009	31.68	34.39	31.46	32.87	19,466,834	+0.84(+2.63%)
Jan 02, 2009	30.01	32.43	29.73	32.03	0	+2.31(+7.77%)
Jan 01, 2009	29.41	30.45	29.27	29.72	0	+0.00(+0.00%)
Dec 31, 2008	29.41	30.45	29.27	29.72	12,161,228	+0.15(+0.50%)
Dec 30, 2008	28.85	29.59	28.18	29.57	12,572,463	+0.85(+2.96%)
Dec 29, 2008	28.36	29.06	27.73	28.72	12,231,060	+1.01(+3.65%)
Dec 26, 2008	27.02	27.73	26.86	27.71	0	+0.88(+3.27%)
Dec 24, 2008	26.47	27.03	26.02	26.83	5,330,413	+0.34(+1.27%)
Dec 23, 2008	27.96	28.08	26.41	26.49	16,622,502	-0.82(-3.01%)
Dec 22, 2008	28.56	29.27	26.99	27.32	16,065,561	-1.07(-3.78%)
Dec 19, 2008	27.79	29.41	27.63	28.39	23,311,132	+0.71(+2.56%)
Dec 18, 2008	29.82	29.84	27.58	27.68	25,119,676	-2.18(-7.31%)
Dec 17, 2008	29.99	30.66	29.01	29.86	18,077,086	-0.24(-0.79%)
Dec 16, 2008	30.62	30.82	28.89	30.10	22,594,854	+0.05(+0.16%)
Dec 15, 2008	29.47	30.86	29.25	30.05	15,463,551	+1.20(+4.16%)
Dec 12, 2008	28.16	28.99	27.43	28.85	0	-0.88(-2.95%)
Dec 11, 2008	31.09	31.23	29.49	29.73	20,028,794	-0.90(-2.93%)
Dec 10, 2008	30.35	31.13	30.00	30.63	18,173,244	+1.14(+3.86%)
Dec 09, 2008	28.47	30.88	28.22	29.49	18,312,494	+0.49(+1.69%)
Dec 08, 2008	28.76	29.73	28.63	29.00	24,247,212	+1.57(+5.71%)
Dec 05, 2008	27.51	28.21	26.14	27.44	0	-0.65(-2.30%)
Dec 04, 2008	29.13	29.98	27.22	28.08	22,721,006	-1.78(-5.95%)
Dec 03, 2008	28.58	29.96	27.12	29.86	28,236,352	-0.98(-3.16%)
Dec 02, 2008	30.46	31.11	29.24	30.83	20,910,762	+1.29(+4.37%)
Dec 01, 2008	33.30	33.33	29.39	29.54	25,253,660	-5.93(-16.72%)
Nov 28, 2008	34.50	35.66	33.98	35.47	6,965,811	+0.42(+1.20%)
Nov 26, 2008	32.38	35.15	31.93	35.05	14,387,371	+2.40(+7.37%)
Nov 25, 2008	32.65	32.91	30.94	32.65	18,805,074	+0.22(+0.67%)
Nov 24, 2008	32.14	32.82	31.17	32.43	34,608,552	+0.97(+3.09%)
Nov 21, 2008	28.75	31.60	27.51	31.46	33,849,024	+3.78(+13.64%)
Nov 20, 2008	32.15	32.49	27.27	27.69	38,802,604	-5.38(-16.28%)
Nov 19, 2008	34.91	35.86	32.85	33.07	22,955,898	-2.05(-5.83%)
Nov 18, 2008	33.81	35.24	33.17	35.12	18,926,476	+1.59(+4.75%)
Nov 17, 2008	33.84	35.52	33.04	33.52	16,925,654	-0.57(-1.66%)
Nov 14, 2008	35.11	36.63	33.22	34.09	0	-2.06(-5.69%)
Nov 13, 2008	31.63	36.33	30.76	36.14	28,020,180	+4.69(+14.91%)
Nov 12, 2008	33.22	33.47	31.43	31.45	24,806,388	-2.55(-7.50%)
Nov 11, 2008	35.10	35.38	33.37	34.01	14,014,176	-1.75(-4.89%)
Nov 10, 2008	37.07	38.52	34.63	35.75	17,678,618	-0.17(-0.47%)
Nov 07, 2008	33.94	36.13	33.89	35.92	0	+2.26(+6.71%)
Nov 06, 2008	35.42	35.65	33.16	33.66	26,014,596	-1.46(-4.16%)
Nov 05, 2008	35.51	36.58	34.87	35.12	26,479,802	-1.29(-3.53%)
Nov 04, 2008	35.94	36.59	35.12	36.41	35,409,640	+1.64(+4.73%)

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.