Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.32	39.69	38.49	38.86	0	-0.56(-1.43%)
Jan 29, 2009	39.21	39.85	39.07	39.43	3,413,856	-0.31(-0.77%)
Jan 28, 2009	39.87	40.20	39.19	39.73	4,364,382	-0.03(-0.07%)
Jan 27, 2009	38.04	40.52	37.94	39.76	9,915,516	+4.24(+11.93%)
Jan 26, 2009	34.89	35.73	34.74	35.52	4,352,557	+0.67(+1.92%)
Jan 23, 2009	34.46	35.38	34.05	34.85	3,713,964	-0.21(-0.60%)
Jan 22, 2009	34.94	35.34	34.44	35.06	3,793,698	-0.41(-1.16%)
Jan 21, 2009	35.54	35.69	34.66	35.48	2,546,950	+0.16(+0.45%)
Jan 20, 2009	36.17	37.23	35.26	35.32	3,493,472	-0.91(-2.52%)
Jan 16, 2009	36.64	36.66	35.74	36.23	0	+0.04(+0.12%)
Jan 15, 2009	36.07	36.33	34.72	36.19	3,166,061	+0.07(+0.19%)
Jan 14, 2009	36.38	37.19	35.78	36.12	4,627,770	-0.86(-2.33%)
Jan 13, 2009	34.90	37.22	34.75	36.98	4,918,929	+2.06(+5.89%)
Jan 12, 2009	35.35	35.35	33.94	34.92	2,588,215	-0.43(-1.22%)
Jan 09, 2009	35.89	35.97	34.77	35.35	1,672,816	-0.55(-1.52%)
Jan 08, 2009	34.95	35.95	34.11	35.90	3,239,464	+0.07(+0.20%)
Jan 07, 2009	34.57	36.15	34.31	35.83	2,788,350	+1.07(+3.09%)
Jan 06, 2009	35.11	35.76	34.33	34.76	1,718,251	-0.33(-0.95%)
Jan 05, 2009	34.18	35.24	33.84	35.09	2,383,903	+0.78(+2.28%)
Jan 02, 2009	34.16	34.49	33.76	34.31	0	+0.25(+0.75%)
Jan 01, 2009	33.98	34.21	33.36	34.05	0	+0.00(+0.00%)
Dec 31, 2008	33.98	34.21	33.36	34.05	1,812,881	+0.18(+0.55%)
Dec 30, 2008	32.77	33.89	32.77	33.87	1,274,062	+1.28(+3.94%)
Dec 29, 2008	32.71	32.94	32.17	32.59	1,499,440	-0.27(-0.83%)
Dec 26, 2008	32.80	32.95	32.49	32.86	442,992	+0.18(+0.54%)
Dec 24, 2008	32.70	33.04	32.47	32.68	592,040	+0.04(+0.11%)
Dec 23, 2008	32.99	33.13	32.49	32.65	1,731,011	+0.12(+0.38%)
Dec 22, 2008	33.39	33.42	32.16	32.52	1,813,196	-0.79(-2.38%)
Dec 19, 2008	33.72	34.26	33.09	33.31	2,981,096	-0.02(-0.05%)
Dec 18, 2008	33.43	33.68	32.79	33.33	2,553,753	+0.08(+0.24%)
Dec 17, 2008	33.52	33.86	32.73	33.25	2,523,321	-0.62(-1.84%)
Dec 16, 2008	32.15	33.90	32.08	33.88	3,883,470	+2.00(+6.26%)
Dec 15, 2008	32.02	32.45	31.18	31.88	3,877,368	-0.24(-0.74%)
Dec 12, 2008	30.77	32.24	30.37	32.12	3,945,478	+0.74(+2.35%)
Dec 11, 2008	29.20	32.35	29.20	31.38	5,152,512	+1.87(+6.35%)
Dec 10, 2008	30.17	30.33	29.17	29.51	2,432,147	-0.34(-1.15%)
Dec 09, 2008	29.89	30.59	29.53	29.85	2,261,329	-0.25(-0.82%)
Dec 08, 2008	29.98	30.54	29.27	30.10	2,493,708	+0.56(+1.91%)
Dec 05, 2008	28.65	29.62	27.56	29.53	2,608,190	+0.51(+1.76%)
Dec 04, 2008	29.02	29.33	28.58	29.02	4,442,290	-0.17(-0.57%)
Dec 03, 2008	28.54	29.72	27.88	29.19	4,134,484	+0.19(+0.67%)
Dec 02, 2008	28.51	29.07	27.97	29.00	1,869,894	+0.84(+2.97%)
Dec 01, 2008	30.03	30.03	28.06	28.16	2,444,712	-2.56(-8.33%)
Nov 28, 2008	30.24	30.82	30.03	30.72	1,141,153	+0.56(+1.87%)
Nov 26, 2008	28.42	30.18	28.04	30.16	2,980,822	+1.27(+4.38%)
Nov 25, 2008	28.09	29.17	28.08	28.89	4,220,457	+1.32(+4.80%)
Nov 24, 2008	27.07	28.09	25.04	27.57	4,163,184	+0.93(+3.49%)
Nov 21, 2008	25.48	26.66	24.78	26.64	6,453,180	+1.59(+6.33%)
Nov 20, 2008	27.84	27.95	24.77	25.06	5,238,710	-2.97(-10.60%)
Nov 19, 2008	29.44	29.90	28.01	28.02	2,747,374	-1.57(-5.30%)
Nov 18, 2008	29.75	30.27	28.45	29.59	3,784,134	-0.23(-0.76%)
Nov 17, 2008	30.60	30.90	29.78	29.82	3,613,545	-1.07(-3.46%)
Nov 14, 2008	31.25	32.12	30.72	30.89	3,480,100	-0.85(-2.68%)
Nov 13, 2008	30.14	31.78	29.01	31.74	4,808,790	+1.91(+6.40%)
Nov 12, 2008	31.01	31.42	29.75	29.83	3,566,655	-1.97(-6.20%)
Nov 11, 2008	32.06	32.19	30.85	31.80	2,945,929	-0.74(-2.26%)
Nov 10, 2008	33.69	34.64	32.12	32.54	2,936,906	-0.97(-2.90%)
Nov 07, 2008	33.44	33.65	32.50	33.51	4,585,113	+0.16(+0.47%)
Nov 06, 2008	32.88	33.73	32.41	33.35	7,270,603	+0.48(+1.47%)
Nov 05, 2008	32.92	33.87	32.70	32.87	4,814,080	-0.42(-1.26%)
Nov 04, 2008	32.62	33.40	32.42	33.29	9,851,335	+1.31(+4.08%)

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.