Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	35.76	35.82	33.66	33.96	0	-1.58(-4.43%)
Jan 29, 2009	36.84	36.88	35.05	35.54	3,912,391	-1.50(-4.06%)
Jan 28, 2009	35.52	37.86	35.52	37.04	4,204,206	+2.18(+6.27%)
Jan 27, 2009	33.18	35.06	33.16	34.86	3,492,539	+1.84(+5.56%)
Jan 26, 2009	33.45	34.39	32.60	33.02	2,905,163	-0.24(-0.73%)
Jan 23, 2009	31.11	33.40	30.56	33.26	3,652,967	+1.65(+5.21%)
Jan 22, 2009	29.65	31.96	29.65	31.62	4,784,819	+1.39(+4.59%)
Jan 21, 2009	28.98	30.26	28.60	30.23	2,855,263	+1.60(+5.60%)
Jan 20, 2009	29.67	30.25	28.45	28.63	3,164,452	-1.17(-3.94%)
Jan 16, 2009	29.05	30.23	28.52	29.80	3,274,825	+1.46(+5.15%)
Jan 15, 2009	29.01	29.05	27.30	28.34	5,515,139	-0.71(-2.44%)
Jan 14, 2009	30.30	30.61	28.91	29.05	2,978,598	-1.71(-5.56%)
Jan 13, 2009	31.58	32.13	30.26	30.76	3,830,128	-0.79(-2.50%)
Jan 12, 2009	33.12	33.12	31.33	31.54	2,374,130	-1.49(-4.50%)
Jan 09, 2009	32.82	33.41	32.07	33.03	1,777,359	+0.21(+0.65%)
Jan 08, 2009	32.69	33.18	32.00	32.82	2,104,187	-0.04(-0.11%)
Jan 07, 2009	33.57	33.72	32.70	32.85	1,826,015	-1.15(-3.37%)
Jan 06, 2009	34.41	34.74	32.93	34.00	2,201,239	-0.13(-0.39%)
Jan 05, 2009	33.25	34.55	32.61	34.13	2,259,761	+0.76(+2.28%)
Jan 02, 2009	33.47	33.80	32.48	33.37	0	-0.01(-0.03%)
Jan 01, 2009	34.02	34.02	32.15	33.38	0	+0.00(+0.00%)
Dec 31, 2008	34.02	34.02	32.15	33.38	2,014,885	-0.46(-1.35%)
Dec 30, 2008	31.58	34.02	31.52	33.84	2,258,201	+2.44(+7.76%)
Dec 29, 2008	31.55	31.88	30.68	31.40	1,779,279	-0.21(-0.68%)
Dec 26, 2008	31.46	31.90	31.25	31.62	606,626	+0.39(+1.23%)
Dec 24, 2008	31.32	31.68	30.69	31.23	395,712	+0.11(+0.35%)
Dec 23, 2008	30.98	31.78	30.81	31.12	2,366,082	+0.39(+1.28%)
Dec 22, 2008	32.35	32.76	30.03	30.73	3,983,928	-1.64(-5.06%)
Dec 19, 2008	31.58	32.98	30.75	32.37	4,532,440	+1.13(+3.61%)
Dec 18, 2008	30.20	31.79	29.91	31.24	3,823,085	+0.70(+2.29%)
Dec 17, 2008	29.96	31.17	29.25	30.54	3,170,513	-0.19(-0.61%)
Dec 16, 2008	28.93	30.78	28.93	30.73	2,854,770	+1.70(+5.86%)
Dec 15, 2008	28.43	29.40	28.22	29.03	2,433,163	+0.56(+1.95%)
Dec 12, 2008	27.16	28.63	27.07	28.47	1,842,690	+0.65(+2.35%)
Dec 11, 2008	26.71	28.73	26.62	27.82	2,785,675	+0.93(+3.46%)
Dec 10, 2008	26.94	27.85	26.16	26.89	1,954,000	+0.07(+0.27%)
Dec 09, 2008	27.20	28.42	26.23	26.82	2,056,511	-0.33(-1.22%)
Dec 08, 2008	26.86	27.46	26.28	27.15	2,579,286	+0.65(+2.47%)
Dec 05, 2008	24.56	26.79	24.10	26.49	2,575,581	+1.66(+6.67%)
Dec 04, 2008	25.55	26.32	24.59	24.84	2,350,607	-1.03(-3.98%)
Dec 03, 2008	25.37	26.06	24.39	25.87	2,635,173	+0.69(+2.74%)
Dec 02, 2008	26.11	26.38	24.08	25.18	3,381,771	-0.60(-2.33%)
Dec 01, 2008	26.63	26.83	25.78	25.78	4,191,728	-1.29(-4.76%)
Nov 28, 2008	25.43	27.20	25.43	27.07	1,487,180	+0.86(+3.28%)
Nov 26, 2008	24.74	26.41	24.45	26.21	3,043,596	+1.07(+4.27%)
Nov 25, 2008	24.00	25.34	24.00	25.13	4,455,744	+1.46(+6.17%)
Nov 24, 2008	22.30	24.34	22.00	23.67	4,350,491	+1.68(+7.65%)
Nov 21, 2008	23.19	23.62	19.99	21.99	6,737,812	-0.81(-3.57%)
Nov 20, 2008	23.88	25.28	22.52	22.81	4,088,318	-2.17(-8.68%)
Nov 19, 2008	26.23	27.31	24.97	24.97	3,083,464	-2.06(-7.62%)
Nov 18, 2008	26.18	27.13	25.97	27.03	2,758,955	+0.87(+3.32%)
Nov 17, 2008	27.40	27.68	26.07	26.16	3,509,024	-1.26(-4.60%)
Nov 14, 2008	27.40	28.63	26.97	27.43	0	-0.74(-2.64%)
Nov 13, 2008	29.51	30.21	26.60	28.17	6,607,273	-1.11(-3.79%)
Nov 12, 2008	30.45	30.81	29.10	29.28	3,406,758	-1.40(-4.55%)
Nov 11, 2008	31.46	31.46	29.82	30.68	2,491,291	-0.86(-2.73%)
Nov 10, 2008	32.29	32.55	30.96	31.54	3,623,296	-0.32(-1.01%)
Nov 07, 2008	31.58	32.32	30.94	31.86	3,719,957	+0.58(+1.86%)
Nov 06, 2008	31.99	32.75	30.68	31.28	5,774,821	-0.97(-3.00%)
Nov 05, 2008	29.79	33.37	29.37	32.24	9,472,799	+2.19(+7.30%)
Nov 04, 2008	30.89	30.90	28.28	30.05	5,304,936	+0.20(+0.66%)

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.