Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.06	34.10	31.82	32.91	0	-0.43(-1.30%)
Jan 29, 2009	31.89	34.24	31.48	33.34	14,152,797	+1.05(+3.27%)
Jan 28, 2009	32.90	32.95	30.71	32.29	11,494,602	-0.18(-0.55%)
Jan 27, 2009	33.69	33.88	31.95	32.47	9,511,487	-1.56(-4.58%)
Jan 26, 2009	35.67	36.73	33.27	34.03	11,805,458	-0.84(-2.40%)
Jan 23, 2009	32.86	35.36	32.61	34.86	13,643,079	+3.06(+9.62%)
Jan 22, 2009	31.27	32.90	31.18	31.81	8,729,734	-0.07(-0.23%)
Jan 21, 2009	30.59	32.00	30.02	31.88	9,684,803	+1.33(+4.35%)
Jan 20, 2009	31.47	33.00	30.49	30.55	10,766,338	-0.75(-2.40%)
Jan 16, 2009	31.09	31.62	29.66	31.30	10,607,951	+1.56(+5.24%)
Jan 15, 2009	27.92	29.88	27.38	29.75	8,958,990	+1.79(+6.42%)
Jan 14, 2009	28.98	29.86	27.51	27.95	7,722,504	-1.60(-5.42%)
Jan 13, 2009	28.75	29.84	28.51	29.55	6,720,755	+0.97(+3.39%)
Jan 12, 2009	29.86	30.19	28.22	28.59	7,401,728	-2.41(-7.77%)
Jan 09, 2009	30.51	32.48	29.89	30.99	7,984,049	-0.24(-0.77%)
Jan 08, 2009	30.16	31.59	29.52	31.23	8,554,538	+2.15(+7.40%)
Jan 07, 2009	31.47	31.61	28.74	29.08	8,217,129	-2.91(-9.10%)
Jan 06, 2009	30.53	32.49	30.34	31.99	8,007,655	+1.19(+3.85%)
Jan 05, 2009	29.95	31.65	29.59	30.81	9,055,816	-0.81(-2.55%)
Jan 02, 2009	31.84	32.83	30.68	31.61	0	-0.24(-0.74%)
Jan 01, 2009	30.86	32.26	30.41	31.85	0	+0.00(+0.00%)
Dec 31, 2008	30.86	32.26	30.41	31.85	5,489,473	+0.68(+2.17%)
Dec 30, 2008	31.18	31.72	30.94	31.17	5,749,971	-0.32(-1.02%)
Dec 29, 2008	30.37	32.09	30.12	31.50	7,653,121	+1.79(+6.04%)
Dec 26, 2008	29.64	30.22	28.44	29.70	2,991,295	+0.48(+1.66%)
Dec 24, 2008	29.44	29.59	27.92	29.22	2,524,242	+0.39(+1.36%)
Dec 23, 2008	27.72	29.15	27.18	28.83	5,962,873	+1.10(+3.96%)
Dec 22, 2008	29.53	30.47	26.82	27.73	7,703,610	-1.20(-4.14%)
Dec 19, 2008	26.13	29.19	25.75	28.93	9,874,154	+1.83(+6.76%)
Dec 18, 2008	28.06	28.47	26.28	27.10	8,707,089	-1.35(-4.73%)
Dec 17, 2008	29.06	30.63	28.31	28.44	10,072,913	-0.38(-1.31%)
Dec 16, 2008	26.28	28.85	25.79	28.82	10,562,084	+2.57(+9.79%)
Dec 15, 2008	24.57	27.39	24.57	26.25	12,917,431	+2.07(+8.54%)
Dec 12, 2008	21.51	24.62	21.51	24.19	0	+1.60(+7.09%)
Dec 11, 2008	23.75	24.63	22.25	22.59	8,620,677	-0.02(-0.11%)
Dec 10, 2008	21.07	23.00	20.95	22.61	8,465,483	+2.92(+14.81%)
Dec 09, 2008	18.87	20.38	18.68	19.69	5,250,307	+0.22(+1.15%)
Dec 08, 2008	19.37	20.23	18.78	19.47	5,957,249	+1.66(+9.30%)
Dec 05, 2008	17.45	17.81	15.77	17.81	0	-0.22(-1.24%)
Dec 04, 2008	18.99	19.59	17.66	18.04	7,586,243	-0.98(-5.15%)
Dec 03, 2008	18.78	19.94	18.67	19.02	7,136,311	-1.21(-5.98%)
Dec 02, 2008	20.60	21.00	19.49	20.23	7,426,396	+0.34(+1.68%)
Dec 01, 2008	22.34	22.54	19.69	19.89	8,729,040	-3.47(-14.87%)
Nov 28, 2008	22.88	23.47	21.95	23.37	3,336,732	+1.22(+5.49%)
Nov 26, 2008	21.13	22.39	20.65	22.15	7,029,849	+0.43(+2.00%)
Nov 25, 2008	21.71	21.75	19.74	21.72	9,939,115	+0.93(+4.48%)
Nov 24, 2008	21.18	23.22	20.51	20.79	19,433,814	+0.74(+3.68%)
Nov 21, 2008	17.82	20.12	17.26	20.05	13,162,592	+3.61(+21.97%)
Nov 20, 2008	16.88	17.96	15.45	16.44	10,444,124	+0.19(+1.18%)
Nov 19, 2008	19.64	21.62	16.00	16.24	13,806,521	-3.08(-15.96%)
Nov 18, 2008	18.58	19.64	18.28	19.33	5,598,000	+0.58(+3.11%)
Nov 17, 2008	19.89	20.38	18.18	18.74	7,597,775	-1.77(-8.62%)
Nov 14, 2008	20.91	21.70	20.33	20.51	0	-0.12(-0.57%)
Nov 13, 2008	18.48	20.67	16.49	20.63	9,536,484	+2.26(+12.29%)
Nov 12, 2008	19.18	19.81	18.22	18.37	6,760,418	-1.84(-9.12%)
Nov 11, 2008	20.72	20.83	18.97	20.21	6,419,029	-1.19(-5.54%)
Nov 10, 2008	21.47	22.18	20.50	21.40	5,336,912	+1.33(+6.62%)
Nov 07, 2008	19.32	20.52	18.95	20.07	4,564,928	+1.68(+9.14%)
Nov 06, 2008	20.69	21.41	18.20	18.39	6,849,432	-1.95(-9.58%)
Nov 05, 2008	20.87	22.26	20.14	20.34	6,191,549	-0.92(-4.35%)
Nov 04, 2008	19.38	21.34	19.02	21.26	6,478,803	+3.51(+19.74%)

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.