Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	52.36	53.07	51.81	52.04	0	-0.49(-0.93%)
Jan 29, 2009	53.13	53.70	52.25	52.52	16,263,295	-1.31(-2.44%)
Jan 28, 2009	52.63	53.90	52.18	53.84	23,623,240	+1.79(+3.45%)
Jan 27, 2009	52.10	52.22	51.38	52.04	15,359,836	+0.03(+0.07%)
Jan 26, 2009	50.97	52.61	50.83	52.01	17,332,520	+1.20(+2.36%)
Jan 23, 2009	50.19	51.50	49.86	50.81	18,064,624	-0.33(-0.64%)
Jan 22, 2009	51.00	51.52	50.03	51.14	21,753,208	-0.77(-1.48%)
Jan 21, 2009	48.99	52.01	48.83	51.90	43,866,168	+5.36(+11.52%)
Jan 20, 2009	48.12	48.21	46.42	46.55	24,319,474	-1.67(-3.46%)
Jan 16, 2009	48.04	48.68	47.17	48.21	19,806,892	+0.45(+0.95%)
Jan 15, 2009	47.47	48.16	46.70	47.76	20,668,598	+0.53(+1.12%)
Jan 14, 2009	47.81	48.16	46.62	47.23	16,679,541	-1.22(-2.52%)
Jan 13, 2009	48.54	49.16	48.14	48.45	13,486,534	-0.21(-0.43%)
Jan 12, 2009	48.02	49.17	47.93	48.66	14,218,433	+0.57(+1.19%)
Jan 09, 2009	49.42	49.68	47.83	48.09	13,104,556	-1.41(-2.84%)
Jan 08, 2009	49.86	50.04	48.82	49.50	12,737,320	-0.35(-0.69%)
Jan 07, 2009	49.87	50.42	49.46	49.84	14,891,972	-0.82(-1.61%)
Jan 06, 2009	49.46	51.33	49.04	50.66	16,997,530	+1.37(+2.78%)
Jan 05, 2009	49.07	49.78	48.93	49.29	14,646,335	-0.31(-0.63%)
Jan 02, 2009	47.63	49.73	47.63	49.61	13,312,340	+1.82(+3.81%)
Jan 01, 2009	47.41	48.26	47.41	47.78	0	+0.00(+0.00%)
Dec 31, 2008	47.41	48.26	47.41	47.78	11,743,705	+0.35(+0.73%)
Dec 30, 2008	46.46	47.49	46.28	47.44	10,170,388	+1.31(+2.83%)
Dec 29, 2008	46.40	46.40	45.24	46.13	10,679,877	-0.05(-0.10%)
Dec 26, 2008	45.95	46.44	45.73	46.18	5,464,759	+0.46(+1.01%)
Dec 24, 2008	45.73	46.11	45.38	45.72	4,261,552	-0.05(-0.10%)
Dec 23, 2008	46.76	47.02	45.49	45.76	11,247,866	-0.79(-1.70%)
Dec 22, 2008	47.28	47.38	45.60	46.55	12,477,521	-0.87(-1.83%)
Dec 19, 2008	48.38	48.38	47.11	47.42	23,070,534	-0.27(-0.57%)
Dec 18, 2008	48.70	49.19	47.10	47.69	14,142,250	-1.04(-2.14%)
Dec 17, 2008	48.51	49.55	48.06	48.74	15,239,014	-0.32(-0.65%)
Dec 16, 2008	47.19	49.30	47.05	49.05	20,380,608	+2.06(+4.39%)
Dec 15, 2008	46.85	47.43	45.42	46.99	15,584,376	+0.32(+0.69%)
Dec 12, 2008	44.67	47.09	44.32	46.67	18,288,326	+0.92(+2.01%)
Dec 11, 2008	46.27	47.04	45.29	45.75	18,821,306	-1.29(-2.75%)
Dec 10, 2008	47.66	48.25	46.46	47.04	14,419,821	+0.10(+0.21%)
Dec 09, 2008	47.59	48.51	46.67	46.95	16,484,885	-1.23(-2.56%)
Dec 08, 2008	46.88	48.76	46.40	48.18	19,687,070	+2.42(+5.30%)
Dec 05, 2008	43.59	46.27	42.76	45.76	19,747,642	+1.79(+4.07%)
Dec 04, 2008	45.44	45.89	43.25	43.97	19,222,722	-1.83(-4.00%)
Dec 03, 2008	44.35	45.99	43.71	45.80	17,186,398	+0.47(+1.04%)
Dec 02, 2008	44.17	45.42	43.23	45.33	16,389,269	+1.67(+3.82%)
Dec 01, 2008	45.96	46.19	43.60	43.66	18,079,714	-2.67(-5.76%)
Nov 28, 2008	45.99	46.50	45.48	46.33	6,884,325	-0.04(-0.09%)
Nov 26, 2008	45.15	46.44	44.63	46.37	14,514,086	+0.58(+1.26%)
Nov 25, 2008	46.20	46.78	44.41	45.79	22,050,896	+0.43(+0.95%)
Nov 24, 2008	43.00	46.61	42.58	45.36	26,460,300	+2.84(+6.69%)
Nov 21, 2008	41.30	43.71	39.46	42.51	34,881,964	+1.78(+4.38%)
Nov 20, 2008	42.58	44.51	40.03	40.73	31,059,966	-2.40(-5.57%)
Nov 19, 2008	45.38	45.99	43.00	43.13	22,203,548	-2.33(-5.13%)
Nov 18, 2008	44.93	45.95	43.72	45.47	22,986,134	+1.48(+3.36%)
Nov 17, 2008	45.08	45.27	43.81	43.99	18,181,438	-1.62(-3.55%)
Nov 14, 2008	46.91	48.49	45.14	45.61	0	-2.20(-4.61%)
Nov 13, 2008	45.21	47.91	42.81	47.81	26,603,256	+2.54(+5.61%)
Nov 12, 2008	45.84	46.78	45.18	45.27	20,023,094	-1.70(-3.63%)
Nov 11, 2008	47.26	47.86	45.56	46.98	17,636,868	-0.64(-1.35%)
Nov 10, 2008	49.96	50.02	46.98	47.62	17,059,640	-1.36(-2.78%)
Nov 07, 2008	48.70	49.23	47.83	48.98	13,963,313	+0.64(+1.32%)
Nov 06, 2008	49.78	50.43	47.85	48.34	22,055,258	-2.45(-4.82%)
Nov 05, 2008	52.48	52.75	50.66	50.79	15,417,382	-1.95(-3.70%)
Nov 04, 2008	53.52	53.52	52.00	52.75	18,015,436	+0.41(+0.78%)

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.