Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.35	33.43	32.09	32.26	9,327,482	-1.02(-3.06%)
Jan 29, 2009	34.38	34.39	33.20	33.28	6,569,192	-0.97(-2.84%)
Jan 28, 2009	34.44	34.76	33.95	34.25	7,206,613	-0.06(-0.19%)
Jan 27, 2009	33.95	34.45	33.73	34.32	5,701,954	+0.39(+1.16%)
Jan 26, 2009	34.02	34.41	33.63	33.92	5,711,236	+0.27(+0.81%)
Jan 23, 2009	33.60	34.04	33.11	33.65	6,861,138	-0.34(-1.01%)
Jan 22, 2009	34.07	34.30	33.44	34.00	8,576,719	-0.32(-0.94%)
Jan 21, 2009	33.86	34.42	33.37	34.32	8,712,409	+0.49(+1.44%)
Jan 20, 2009	35.23	35.26	33.78	33.83	10,287,037	-1.13(-3.24%)
Jan 16, 2009	35.33	35.33	34.29	34.96	8,952,017	+0.24(+0.68%)
Jan 15, 2009	34.05	35.06	33.85	34.73	8,396,608	+0.60(+1.76%)
Jan 14, 2009	34.64	34.81	33.99	34.13	11,035,795	-0.94(-2.68%)
Jan 13, 2009	35.15	36.08	34.78	35.06	8,807,665	-0.35(-0.99%)
Jan 12, 2009	35.53	35.92	35.05	35.41	6,717,524	+0.21(+0.59%)
Jan 09, 2009	36.00	36.53	35.04	35.21	6,388,475	-1.08(-2.98%)
Jan 08, 2009	35.50	37.18	35.38	36.29	10,170,841	+0.38(+1.06%)
Jan 07, 2009	36.54	36.79	35.60	35.91	9,588,764	-0.95(-2.59%)
Jan 06, 2009	37.63	37.67	36.60	36.86	9,034,486	-0.60(-1.61%)
Jan 05, 2009	38.10	38.41	37.11	37.46	8,222,185	-0.76(-1.99%)
Jan 02, 2009	37.57	38.33	37.29	38.22	5,146,294	+0.61(+1.62%)
Dec 31, 2008	36.68	37.85	36.63	37.61	6,894,361	+0.98(+2.68%)
Dec 30, 2008	36.42	36.90	36.11	36.63	3,288,020	+0.21(+0.59%)
Dec 29, 2008	36.79	37.13	36.24	36.42	3,369,174	-0.46(-1.24%)
Dec 26, 2008	36.89	37.26	36.75	36.88	1,700,188	-0.16(-0.43%)
Dec 24, 2008	37.20	37.30	36.95	37.03	1,567,965	+0.16(+0.43%)
Dec 23, 2008	37.52	38.21	36.72	36.88	4,932,088	-0.90(-2.37%)
Dec 22, 2008	38.90	38.94	37.08	37.77	6,946,640	-0.77(-1.99%)
Dec 19, 2008	39.11	39.41	38.24	38.54	9,166,500	-0.26(-0.66%)
Dec 18, 2008	38.95	39.22	38.40	38.80	7,052,876	+0.15(+0.39%)
Dec 17, 2008	37.75	39.02	37.75	38.65	9,625,193	+0.65(+1.72%)
Dec 16, 2008	37.97	38.29	37.49	37.99	11,461,437	+0.21(+0.55%)
Dec 15, 2008	38.18	38.26	36.93	37.79	6,795,363	-0.47(-1.24%)
Dec 12, 2008	36.80	38.75	36.80	38.26	9,485,983	+0.96(+2.57%)
Dec 11, 2008	37.44	38.31	36.32	37.30	14,879,140	-1.17(-3.04%)
Dec 10, 2008	37.87	38.67	37.18	38.47	10,134,145	+0.42(+1.11%)
Dec 09, 2008	39.45	39.52	37.59	38.04	11,008,119	-1.50(-3.79%)
Dec 08, 2008	39.68	40.32	39.02	39.54	10,310,758	-0.28(-0.70%)
Dec 05, 2008	37.38	40.04	37.16	39.82	12,082,558	+2.03(+5.36%)
Dec 04, 2008	36.52	38.22	36.19	37.79	13,768,470	+0.95(+2.59%)
Dec 03, 2008	36.32	37.41	34.91	36.84	11,005,935	+0.95(+2.63%)
Dec 02, 2008	34.75	35.97	34.22	35.89	8,567,669	+1.57(+4.57%)
Dec 01, 2008	36.35	36.37	34.30	34.33	7,760,035	-2.55(-6.92%)
Nov 28, 2008	36.79	37.03	36.30	36.88	2,177,601	+0.01(+0.04%)
Nov 26, 2008	35.57	37.02	35.54	36.86	6,171,722	+0.56(+1.54%)
Nov 25, 2008	35.94	37.03	35.44	36.30	10,404,609	+0.87(+2.47%)
Nov 24, 2008	33.58	35.80	33.28	35.43	11,504,466	+1.96(+5.87%)
Nov 21, 2008	32.40	33.61	31.44	33.47	15,161,767	+1.23(+3.82%)
Nov 20, 2008	32.24	34.57	32.13	32.23	13,414,083	-0.20(-0.62%)
Nov 19, 2008	33.47	34.13	32.33	32.43	8,605,518	-1.07(-3.19%)
Nov 18, 2008	33.90	34.22	32.30	33.50	10,822,825	-0.39(-1.16%)
Nov 17, 2008	33.92	35.10	33.85	33.90	7,330,924	-0.54(-1.56%)
Nov 14, 2008	35.09	36.31	34.10	34.43	10,096,559	-1.37(-3.82%)
Nov 13, 2008	34.85	35.81	32.45	35.80	15,659,897	+0.85(+2.44%)
Nov 12, 2008	36.54	36.66	34.80	34.95	11,091,226	-2.51(-6.69%)
Nov 11, 2008	37.44	38.17	36.45	37.46	7,028,263	-0.52(-1.36%)
Nov 10, 2008	39.14	39.51	37.46	37.97	7,378,530	-0.77(-1.98%)
Nov 07, 2008	38.60	38.98	37.89	38.74	5,672,063	+0.40(+1.05%)
Nov 06, 2008	37.97	39.33	37.90	38.34	13,694,600	-0.14(-0.37%)
Nov 05, 2008	39.31	39.79	38.38	38.48	7,767,283	-0.99(-2.50%)
Nov 04, 2008	38.93	40.11	38.21	39.47	11,213,080	+1.16(+3.03%)

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.