Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	37.70	37.85	37.12	37.26	0	+0.65(+1.78%)
Jan 29, 2009	36.76	37.08	36.43	36.61	979,644	-0.41(-1.11%)
Jan 28, 2009	37.06	37.36	36.68	37.02	1,513,153	+0.84(+2.33%)
Jan 27, 2009	35.79	36.44	35.62	36.18	966,201	+0.47(+1.31%)
Jan 26, 2009	35.45	36.06	35.28	35.71	863,032	+0.51(+1.46%)
Jan 23, 2009	34.34	35.52	34.31	35.20	1,326,953	-0.26(-0.73%)
Jan 22, 2009	34.51	35.66	34.46	35.46	1,815,842	-0.76(-2.10%)
Jan 21, 2009	35.58	36.24	34.83	36.22	1,731,168	+0.58(+1.62%)
Jan 20, 2009	36.36	36.58	35.64	35.64	1,419,056	-1.47(-3.97%)
Jan 16, 2009	37.78	37.82	36.51	37.12	1,285,237	+0.17(+0.46%)
Jan 15, 2009	36.69	37.17	35.93	36.95	1,382,368	+0.29(+0.79%)
Jan 14, 2009	36.71	37.12	36.34	36.66	1,432,054	-0.79(-2.11%)
Jan 13, 2009	37.34	37.95	37.14	37.45	1,396,185	-0.71(-1.87%)
Jan 12, 2009	38.19	38.53	38.00	38.16	1,595,655	-0.61(-1.57%)
Jan 09, 2009	39.54	39.54	38.68	38.77	1,024,382	-0.98(-2.47%)
Jan 08, 2009	39.68	39.84	38.95	39.75	986,257	+0.38(+0.98%)
Jan 07, 2009	39.65	39.86	39.12	39.37	825,507	-0.11(-0.28%)
Jan 06, 2009	38.69	39.76	38.55	39.48	1,584,113	-0.60(-1.49%)
Jan 05, 2009	39.26	40.21	39.22	40.07	1,051,146	+0.66(+1.67%)
Jan 02, 2009	38.64	39.63	38.50	39.42	0	+0.51(+1.30%)
Jan 01, 2009	38.39	39.18	38.18	38.91	0	+0.00(+0.00%)
Dec 31, 2008	38.39	39.18	38.18	38.91	1,178,908	+0.75(+1.96%)
Dec 30, 2008	37.46	38.19	37.46	38.16	1,236,676	+0.27(+0.72%)
Dec 29, 2008	38.23	38.26	37.58	37.89	954,521	-0.31(-0.81%)
Dec 26, 2008	38.87	38.87	37.95	38.19	622,326	+0.15(+0.40%)
Dec 24, 2008	38.91	38.91	37.82	38.04	474,028	-0.34(-0.88%)
Dec 23, 2008	39.46	39.46	38.21	38.38	1,287,704	+0.23(+0.59%)
Dec 22, 2008	38.55	38.64	37.74	38.15	1,528,275	-0.57(-1.47%)
Dec 19, 2008	38.65	39.47	38.54	38.72	1,077,540	+0.19(+0.48%)
Dec 18, 2008	39.37	39.95	38.24	38.54	1,516,444	-1.30(-3.27%)
Dec 17, 2008	39.71	40.09	39.00	39.84	1,097,140	-0.80(-1.97%)
Dec 16, 2008	39.30	40.79	39.07	40.64	1,109,940	+1.73(+4.46%)
Dec 15, 2008	39.00	39.19	38.54	38.91	897,225	+0.19(+0.48%)
Dec 12, 2008	38.35	38.87	37.80	38.72	1,276,112	+0.62(+1.62%)
Dec 11, 2008	38.43	38.94	37.78	38.11	1,084,717	-0.45(-1.16%)
Dec 10, 2008	38.71	38.94	38.00	38.55	1,029,649	+0.27(+0.70%)
Dec 09, 2008	38.24	39.15	37.89	38.28	1,279,584	+0.05(+0.13%)
Dec 08, 2008	38.20	38.77	37.54	38.24	1,717,705	+1.44(+3.91%)
Dec 05, 2008	36.46	36.92	35.08	36.80	1,806,054	+0.44(+1.21%)
Dec 04, 2008	36.89	37.40	36.01	36.36	990,709	-0.47(-1.27%)
Dec 03, 2008	36.14	36.93	35.21	36.82	1,700,311	+0.46(+1.26%)
Dec 02, 2008	36.06	36.50	35.45	36.36	1,528,145	+0.55(+1.53%)
Dec 01, 2008	37.60	37.60	35.77	35.82	2,030,760	-2.84(-7.34%)
Nov 28, 2008	38.30	38.74	37.92	38.65	542,303	+0.14(+0.37%)
Nov 26, 2008	36.96	38.63	36.91	38.51	1,187,514	+0.65(+1.72%)
Nov 25, 2008	38.50	38.63	37.07	37.86	1,718,588	-0.10(-0.25%)
Nov 24, 2008	36.73	38.38	36.38	37.95	1,965,051	+2.32(+6.52%)
Nov 21, 2008	35.91	35.97	33.70	35.63	2,389,587	+1.17(+3.40%)
Nov 20, 2008	35.71	36.16	34.31	34.46	2,558,370	-2.48(-6.70%)
Nov 19, 2008	38.62	39.15	36.93	36.93	1,340,080	-1.30(-3.39%)
Nov 18, 2008	37.60	38.71	37.43	38.23	1,339,727	+0.48(+1.27%)
Nov 17, 2008	38.09	38.63	37.53	37.75	1,611,172	+0.37(+0.99%)
Nov 14, 2008	37.55	38.65	37.11	37.38	0	-1.17(-3.04%)
Nov 13, 2008	36.73	38.60	35.74	38.55	2,009,463	+1.74(+4.73%)
Nov 12, 2008	38.15	38.52	36.79	36.81	2,052,550	-2.55(-6.48%)
Nov 11, 2008	39.62	40.07	38.94	39.36	1,740,590	-1.63(-3.98%)
Nov 10, 2008	41.40	41.65	40.51	40.99	1,079,372	+0.63(+1.56%)
Nov 07, 2008	39.94	40.44	39.57	40.36	3,989,682	+1.17(+2.97%)
Nov 06, 2008	41.21	41.45	38.96	39.20	2,842,155	-2.36(-5.68%)
Nov 05, 2008	42.71	43.51	41.45	41.55	1,557,516	-2.10(-4.81%)
Nov 04, 2008	42.92	43.88	42.65	43.65	1,200,472	+0.39(+0.90%)

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.