Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.86	34.51	33.10	33.32	4,898,977	+0.56(+1.70%)
Jan 29, 2009	33.59	33.71	32.44	32.77	3,187,493	-0.80(-2.38%)
Jan 28, 2009	32.30	35.02	32.30	33.56	6,022,176	+1.26(+3.90%)
Jan 27, 2009	31.62	32.53	31.17	32.30	3,460,462	+0.67(+2.13%)
Jan 26, 2009	32.39	32.40	31.09	31.63	3,203,073	-0.11(-0.34%)
Jan 23, 2009	31.89	32.22	31.37	31.74	3,813,934	-0.97(-2.97%)
Jan 22, 2009	33.11	33.18	32.03	32.71	3,681,090	-0.67(-2.02%)
Jan 21, 2009	32.51	33.50	31.85	33.38	4,815,086	+0.82(+2.52%)
Jan 20, 2009	33.04	34.04	32.56	32.56	4,273,075	-1.67(-4.89%)
Jan 16, 2009	35.31	35.67	33.53	34.24	3,514,353	-1.12(-3.16%)
Jan 15, 2009	34.48	35.67	33.67	35.35	4,044,521	+1.28(+3.77%)
Jan 14, 2009	34.79	34.79	33.93	34.07	3,382,352	-1.17(-3.31%)
Jan 13, 2009	35.04	35.69	34.72	35.24	3,232,921	+0.12(+0.33%)
Jan 12, 2009	35.84	36.20	34.83	35.12	2,651,475	-0.60(-1.68%)
Jan 09, 2009	35.98	37.24	35.30	35.72	3,184,688	-1.46(-3.94%)
Jan 08, 2009	37.46	37.81	36.52	37.19	3,227,088	-0.36(-0.97%)
Jan 07, 2009	38.33	38.54	37.36	37.55	2,442,981	-1.22(-3.16%)
Jan 06, 2009	39.33	39.86	38.46	38.77	3,335,469	-0.18(-0.47%)
Jan 05, 2009	38.83	40.13	38.56	38.96	3,738,156	-1.52(-3.76%)
Jan 02, 2009	40.04	40.69	39.39	40.48	2,589,139	+0.59(+1.49%)
Dec 31, 2008	38.77	40.32	38.69	39.88	3,686,249	+1.25(+3.23%)
Dec 30, 2008	37.25	38.73	36.72	38.64	2,696,653	+1.78(+4.82%)
Dec 29, 2008	37.18	37.34	36.50	36.86	1,006,714	-0.75(-2.00%)
Dec 26, 2008	37.55	37.69	36.83	37.62	1,039,500	+0.26(+0.70%)
Dec 24, 2008	37.28	37.69	36.94	37.35	634,240	+0.05(+0.14%)
Dec 23, 2008	37.78	37.89	36.81	37.30	1,446,648	-0.20(-0.52%)
Dec 22, 2008	37.49	38.04	36.76	37.50	2,413,073	-0.03(-0.08%)
Dec 19, 2008	37.20	38.12	36.75	37.53	3,149,291	+0.78(+2.13%)
Dec 18, 2008	37.55	38.38	36.35	36.75	2,626,717	-0.76(-2.03%)
Dec 17, 2008	35.79	38.41	35.79	37.51	2,675,351	+0.25(+0.68%)
Dec 16, 2008	36.19	37.47	35.34	37.25	3,113,119	+1.98(+5.61%)
Dec 15, 2008	35.90	36.17	34.88	35.27	2,010,002	-0.36(-1.00%)
Dec 12, 2008	34.86	36.35	34.56	35.63	2,882,141	+0.25(+0.72%)
Dec 11, 2008	36.81	37.62	35.17	35.38	2,761,301	-1.73(-4.67%)
Dec 10, 2008	36.60	38.00	36.59	37.11	2,870,720	+0.74(+2.03%)
Dec 09, 2008	35.85	37.11	35.40	36.37	3,520,183	-0.42(-1.14%)
Dec 08, 2008	34.83	37.43	34.80	36.79	4,282,171	+1.72(+4.90%)
Dec 05, 2008	33.74	35.07	32.14	35.07	3,500,681	+0.98(+2.87%)
Dec 04, 2008	34.97	35.55	33.72	34.09	3,288,958	-1.60(-4.49%)
Dec 03, 2008	34.40	35.73	33.40	35.69	3,765,610	+1.78(+5.24%)
Dec 02, 2008	33.60	34.50	32.78	33.92	3,948,790	+0.76(+2.30%)
Dec 01, 2008	35.25	36.37	33.15	33.16	4,910,988	-3.86(-10.43%)
Nov 28, 2008	36.62	37.18	35.98	37.02	1,576,238	-0.17(-0.47%)
Nov 26, 2008	35.46	37.20	35.03	37.19	3,428,529	+1.17(+3.24%)
Nov 25, 2008	36.96	37.05	35.31	36.03	3,537,288	-0.43(-1.17%)
Nov 24, 2008	35.64	37.06	34.80	36.46	4,482,150	+1.57(+4.49%)
Nov 21, 2008	32.53	34.93	31.57	34.89	4,527,800	+2.99(+9.38%)
Nov 20, 2008	34.09	34.43	31.79	31.90	5,640,795	-2.35(-6.86%)
Nov 19, 2008	37.30	37.65	34.20	34.24	5,453,910	-2.99(-8.04%)
Nov 18, 2008	37.13	38.69	36.59	37.24	4,299,366	-0.01(-0.04%)
Nov 17, 2008	36.68	38.70	36.43	37.25	3,942,622	+0.45(+1.22%)
Nov 14, 2008	37.98	38.75	36.56	36.80	2,777,251	-2.07(-5.33%)
Nov 13, 2008	36.76	39.01	34.72	38.88	4,120,916	+2.01(+5.45%)
Nov 12, 2008	37.25	37.91	36.72	36.87	2,622,971	-1.15(-3.01%)
Nov 11, 2008	37.99	38.75	36.60	38.01	2,174,706	+0.07(+0.19%)
Nov 10, 2008	38.38	38.63	37.77	37.94	2,625,617	+0.43(+1.14%)
Nov 07, 2008	37.25	37.70	36.34	37.51	2,454,704	+0.88(+2.41%)
Nov 06, 2008	37.24	38.48	36.48	36.63	2,578,717	-1.12(-2.98%)
Nov 05, 2008	39.92	40.46	37.56	37.75	2,800,079	-2.58(-6.40%)
Nov 04, 2008	39.91	40.37	39.48	40.33	4,064,850	+1.50(+3.86%)

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.