Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.30	33.38	32.04	32.21	9,342,453	-1.02(-3.06%)
Jan 29, 2009	34.33	34.34	33.15	33.23	6,579,736	-0.97(-2.84%)
Jan 28, 2009	34.39	34.71	33.90	34.20	7,218,180	-0.06(-0.19%)
Jan 27, 2009	33.90	34.39	33.68	34.26	5,711,106	+0.39(+1.16%)
Jan 26, 2009	33.96	34.36	33.58	33.87	5,720,403	+0.27(+0.81%)
Jan 23, 2009	33.55	33.98	33.05	33.60	6,872,150	-0.34(-1.01%)
Jan 22, 2009	34.01	34.25	33.38	33.94	8,590,485	-0.32(-0.94%)
Jan 21, 2009	33.81	34.36	33.32	34.26	8,726,393	+0.49(+1.44%)
Jan 20, 2009	35.17	35.20	33.73	33.78	10,303,548	-1.13(-3.24%)
Jan 16, 2009	35.27	35.27	34.23	34.91	8,966,386	+0.24(+0.68%)
Jan 15, 2009	33.99	35.01	33.80	34.67	8,410,085	+0.60(+1.76%)
Jan 14, 2009	34.59	34.75	33.93	34.07	11,053,508	-0.94(-2.68%)
Jan 13, 2009	35.09	36.02	34.73	35.01	8,821,802	-0.35(-0.99%)
Jan 12, 2009	35.47	35.86	34.99	35.36	6,728,306	+0.21(+0.59%)
Jan 09, 2009	35.94	36.47	34.99	35.15	6,398,729	-1.08(-2.98%)
Jan 08, 2009	35.44	37.12	35.32	36.23	10,187,165	+0.38(+1.06%)
Jan 07, 2009	36.48	36.73	35.54	35.85	9,604,154	-0.95(-2.59%)
Jan 06, 2009	37.57	37.61	36.54	36.80	9,048,987	-0.60(-1.61%)
Jan 05, 2009	38.04	38.35	37.05	37.40	8,235,382	-0.76(-1.99%)
Jan 02, 2009	37.51	38.27	37.23	38.16	5,154,554	+0.61(+1.62%)
Dec 31, 2008	36.62	37.79	36.57	37.55	6,905,426	+0.98(+2.68%)
Dec 30, 2008	36.36	36.84	36.05	36.57	3,293,297	+0.21(+0.59%)
Dec 29, 2008	36.73	37.07	36.18	36.36	3,374,582	-0.46(-1.24%)
Dec 26, 2008	36.83	37.20	36.69	36.82	1,702,917	-0.16(-0.43%)
Dec 24, 2008	37.14	37.24	36.89	36.97	1,570,482	+0.16(+0.43%)
Dec 23, 2008	37.46	38.15	36.66	36.82	4,940,004	-0.89(-2.37%)
Dec 22, 2008	38.83	38.88	37.02	37.71	6,957,789	-0.77(-1.99%)
Dec 19, 2008	39.05	39.34	38.18	38.48	9,181,213	-0.26(-0.67%)
Dec 18, 2008	38.89	39.16	38.34	38.73	7,064,196	+0.15(+0.39%)
Dec 17, 2008	37.69	38.96	37.69	38.58	9,640,642	+0.65(+1.72%)
Dec 16, 2008	37.91	38.23	37.43	37.93	11,479,833	+0.21(+0.55%)
Dec 15, 2008	38.12	38.20	36.87	37.73	6,806,270	-0.47(-1.24%)
Dec 12, 2008	36.74	38.69	36.74	38.20	9,501,208	+0.96(+2.57%)
Dec 11, 2008	37.38	38.25	36.27	37.24	14,903,021	-1.17(-3.04%)
Dec 10, 2008	37.81	38.61	37.12	38.41	10,150,411	+0.42(+1.11%)
Dec 09, 2008	39.39	39.46	37.53	37.98	11,025,787	-1.50(-3.79%)
Dec 08, 2008	39.62	40.25	38.96	39.48	10,327,307	-0.28(-0.70%)
Dec 05, 2008	37.32	39.98	37.10	39.76	12,101,951	+2.02(+5.37%)
Dec 04, 2008	36.46	38.16	36.13	37.73	13,790,569	+0.95(+2.59%)
Dec 03, 2008	36.27	37.35	34.86	36.78	11,023,599	+0.94(+2.63%)
Dec 02, 2008	34.69	35.91	34.16	35.84	8,581,421	+1.57(+4.57%)
Dec 01, 2008	36.29	36.31	34.25	34.27	7,772,490	-2.55(-6.92%)
Nov 28, 2008	36.73	36.97	36.24	36.82	2,181,096	+0.01(+0.04%)
Nov 26, 2008	35.52	36.96	35.48	36.80	6,181,628	+0.56(+1.54%)
Nov 25, 2008	35.89	36.97	35.38	36.24	10,421,309	+0.87(+2.47%)
Nov 24, 2008	33.53	35.74	33.23	35.37	11,522,931	+1.96(+5.87%)
Nov 21, 2008	32.35	33.56	31.39	33.41	15,186,102	+1.23(+3.82%)
Nov 20, 2008	32.19	34.51	32.08	32.18	13,435,613	-0.20(-0.62%)
Nov 19, 2008	33.42	34.08	32.28	32.38	8,619,330	-1.07(-3.19%)
Nov 18, 2008	33.85	34.16	32.25	33.45	10,840,196	-0.39(-1.16%)
Nov 17, 2008	33.86	35.04	33.80	33.84	7,342,690	-0.54(-1.56%)
Nov 14, 2008	35.04	36.25	34.04	34.38	10,112,765	-1.37(-3.82%)
Nov 13, 2008	34.79	35.75	32.40	35.74	15,685,031	+0.85(+2.44%)
Nov 12, 2008	36.48	36.60	34.74	34.89	11,109,028	-2.50(-6.69%)
Nov 11, 2008	37.38	38.10	36.40	37.40	7,039,544	-0.52(-1.36%)
Nov 10, 2008	39.08	39.45	37.40	37.91	7,390,373	-0.77(-1.98%)
Nov 07, 2008	38.53	38.92	37.83	38.68	5,681,167	+0.40(+1.05%)
Nov 06, 2008	37.91	39.26	37.84	38.28	13,716,580	-0.14(-0.37%)
Nov 05, 2008	39.25	39.73	38.32	38.42	7,779,750	-0.99(-2.51%)
Nov 04, 2008	38.87	40.05	38.15	39.41	11,231,078	+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.