Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	36.55	36.68	35.96	36.24	0	-0.37(-1.01%)
Jan 29, 2009	36.54	36.92	36.21	36.61	25,724,334	-0.18(-0.48%)
Jan 28, 2009	36.58	36.91	36.37	36.79	28,886,506	+0.64(+1.77%)
Jan 27, 2009	35.71	36.27	35.50	36.15	23,515,184	+0.62(+1.75%)
Jan 26, 2009	35.30	35.77	35.05	35.52	26,320,178	+0.36(+1.04%)
Jan 23, 2009	35.27	35.42	34.61	35.16	33,961,988	-0.57(-1.58%)
Jan 22, 2009	35.41	35.79	34.93	35.72	30,482,396	+0.32(+0.90%)
Jan 21, 2009	36.18	36.18	34.61	35.40	35,513,124	-0.24(-0.69%)
Jan 20, 2009	35.50	36.45	35.49	35.65	36,859,072	-0.43(-1.20%)
Jan 16, 2009	36.48	36.48	35.57	36.08	0	-0.11(-0.31%)
Jan 15, 2009	36.49	36.56	35.18	36.20	32,448,988	-0.21(-0.57%)
Jan 14, 2009	36.78	36.80	36.04	36.40	26,597,634	-0.56(-1.51%)
Jan 13, 2009	36.81	37.14	36.67	36.96	24,696,142	+0.31(+0.86%)
Jan 12, 2009	37.11	37.32	36.53	36.65	24,281,696	-0.45(-1.20%)
Jan 09, 2009	37.15	37.41	36.78	37.09	23,398,528	+0.02(+0.05%)
Jan 08, 2009	37.48	37.62	36.83	37.07	27,612,396	-0.07(-0.19%)
Jan 07, 2009	37.21	37.58	36.91	37.14	22,773,296	-0.35(-0.94%)
Jan 06, 2009	37.90	37.97	37.00	37.50	35,183,264	-0.23(-0.60%)
Jan 05, 2009	37.95	38.17	37.29	37.72	24,745,146	-0.38(-0.99%)
Jan 02, 2009	37.77	38.32	37.09	38.10	0	+0.52(+1.37%)
Jan 01, 2009	37.18	37.72	37.11	37.58	0	+0.00(+0.00%)
Dec 31, 2008	37.18	37.72	37.11	37.58	18,976,392	+0.41(+1.12%)
Dec 30, 2008	36.74	37.17	36.60	37.17	17,321,054	+0.64(+1.75%)
Dec 29, 2008	36.80	36.99	36.02	36.53	15,696,899	-0.26(-0.70%)
Dec 26, 2008	36.96	37.28	36.56	36.79	6,764,096	+0.00(+0.00%)
Dec 24, 2008	36.94	37.04	36.60	36.79	5,793,251	-0.08(-0.20%)
Dec 23, 2008	37.18	37.65	36.80	36.86	16,811,380	-0.16(-0.42%)
Dec 22, 2008	37.18	37.40	36.47	37.02	22,536,756	+0.06(+0.15%)
Dec 19, 2008	37.41	37.78	36.77	36.96	36,823,088	-0.09(-0.25%)
Dec 18, 2008	37.41	37.85	36.74	37.06	30,117,986	+0.13(+0.36%)
Dec 17, 2008	37.09	37.31	36.69	36.92	25,053,572	-0.52(-1.38%)
Dec 16, 2008	36.72	37.53	36.20	37.44	28,519,886	+1.12(+3.10%)
Dec 15, 2008	36.26	36.68	35.77	36.31	20,669,950	+0.35(+0.98%)
Dec 12, 2008	35.94	36.21	35.44	35.96	23,483,554	-0.63(-1.72%)
Dec 11, 2008	36.06	36.96	35.84	36.59	25,485,208	+0.28(+0.78%)
Dec 10, 2008	36.95	36.95	35.71	36.31	20,904,680	-0.01(-0.02%)
Dec 09, 2008	37.03	37.06	36.12	36.31	21,935,288	-0.60(-1.63%)
Dec 08, 2008	37.11	37.55	36.28	36.92	26,045,496	+0.34(+0.93%)
Dec 05, 2008	35.09	36.67	34.71	36.58	26,449,042	+1.29(+3.65%)
Dec 04, 2008	36.07	36.19	34.88	35.29	27,147,934	-0.72(-1.99%)
Dec 03, 2008	35.38	36.44	34.86	36.01	29,935,398	+0.31(+0.86%)
Dec 02, 2008	35.25	35.81	34.52	35.70	25,599,782	+0.94(+2.71%)
Dec 01, 2008	36.22	36.32	34.69	34.76	30,092,616	-2.04(-5.55%)
Nov 28, 2008	36.73	36.91	36.20	36.80	12,241,726	+0.19(+0.53%)
Nov 26, 2008	36.20	36.75	35.50	36.60	29,464,040	-0.27(-0.73%)
Nov 25, 2008	37.68	37.69	36.09	36.87	34,092,860	-0.26(-0.69%)
Nov 24, 2008	37.20	37.62	36.38	37.13	32,648,042	+0.48(+1.30%)
Nov 21, 2008	35.48	36.75	34.23	36.65	49,034,860	+1.88(+5.42%)
Nov 20, 2008	36.13	36.48	34.26	34.77	49,834,448	-1.44(-3.97%)
Nov 19, 2008	37.65	38.33	36.14	36.21	44,197,588	-1.73(-4.55%)
Nov 18, 2008	36.62	38.00	36.42	37.93	34,028,440	+1.01(+2.73%)
Nov 17, 2008	36.63	38.06	36.54	36.92	26,599,310	-0.49(-1.30%)
Nov 14, 2008	38.33	38.94	37.14	37.41	0	-1.78(-4.53%)
Nov 13, 2008	36.38	39.25	35.71	39.19	43,828,112	+3.10(+8.60%)
Nov 12, 2008	36.65	37.09	35.88	36.08	29,510,930	-1.02(-2.74%)
Nov 11, 2008	37.16	37.63	36.14	37.10	23,102,902	-0.29(-0.77%)
Nov 10, 2008	38.00	38.16	37.12	37.39	20,611,972	-0.13(-0.35%)
Nov 07, 2008	36.42	37.68	36.31	37.52	26,076,912	+1.43(+3.97%)
Nov 06, 2008	37.21	37.58	35.82	36.08	36,756,940	-1.20(-3.22%)
Nov 05, 2008	38.47	38.47	37.21	37.29	31,717,592	-1.27(-3.30%)
Nov 04, 2008	38.52	38.73	38.20	38.56	23,525,614	+0.45(+1.19%)

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.