Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	40.40	41.90	39.63	40.28	5,134,051	+0.48(+1.21%)
Jan 29, 2009	42.00	42.64	39.59	39.80	4,711,301	-3.07(-7.17%)
Jan 28, 2009	40.78	42.95	40.29	42.87	6,974,321	+3.57(+9.09%)
Jan 27, 2009	39.59	40.13	38.20	39.30	4,662,864	+0.64(+1.65%)
Jan 26, 2009	38.96	40.40	37.91	38.66	4,434,145	-0.94(-2.37%)
Jan 23, 2009	37.11	40.21	36.76	39.60	4,535,223	+1.45(+3.80%)
Jan 22, 2009	39.49	40.87	36.53	38.15	8,043,411	-2.12(-5.27%)
Jan 21, 2009	35.08	40.43	34.35	40.27	15,406,128	+9.51(+30.91%)
Jan 20, 2009	31.17	35.15	30.34	30.76	17,168,612	-5.01(-14.00%)
Jan 16, 2009	34.82	35.97	33.52	35.77	6,856,708	+1.96(+5.80%)
Jan 15, 2009	33.16	34.92	31.74	33.81	5,028,762	+0.73(+2.20%)
Jan 14, 2009	32.83	33.50	32.03	33.08	3,728,236	-0.71(-2.09%)
Jan 13, 2009	33.72	34.39	32.79	33.79	3,476,688	-0.17(-0.50%)
Jan 12, 2009	35.10	35.48	33.78	33.96	2,639,140	-1.17(-3.33%)
Jan 09, 2009	36.76	37.02	35.11	35.13	2,245,383	-1.55(-4.22%)
Jan 08, 2009	36.45	37.32	35.90	36.67	3,275,639	+0.08(+0.21%)
Jan 07, 2009	38.10	38.72	36.45	36.60	4,260,923	-1.34(-3.53%)
Jan 06, 2009	37.25	38.16	37.04	37.93	3,251,347	+1.03(+2.79%)
Jan 05, 2009	36.97	37.27	35.83	36.90	3,072,611	-0.36(-0.98%)
Jan 02, 2009	36.41	37.33	34.89	37.27	3,296,330	+0.76(+2.07%)
Dec 31, 2008	35.38	36.55	34.68	36.51	2,620,914	+1.27(+3.60%)
Dec 30, 2008	33.77	35.28	33.37	35.24	1,702,076	+1.76(+5.27%)
Dec 29, 2008	34.34	34.34	32.91	33.48	1,477,490	-1.02(-2.96%)
Dec 26, 2008	35.01	35.01	34.16	34.50	768,769	-0.22(-0.63%)
Dec 24, 2008	34.12	34.78	33.92	34.72	505,267	+0.11(+0.32%)
Dec 23, 2008	35.49	35.52	34.03	34.61	1,575,578	-0.39(-1.10%)
Dec 22, 2008	36.20	37.15	34.66	34.99	3,056,144	-1.12(-3.10%)
Dec 19, 2008	34.90	37.81	34.66	36.11	5,203,235	+1.55(+4.48%)
Dec 18, 2008	36.37	36.50	34.26	34.56	2,960,672	-0.82(-2.32%)
Dec 17, 2008	35.71	36.06	34.50	35.38	2,812,042	-0.33(-0.92%)
Dec 16, 2008	31.71	35.71	31.71	35.71	3,956,835	+4.05(+12.78%)
Dec 15, 2008	31.62	32.70	31.20	31.67	2,318,716	-0.40(-1.24%)
Dec 12, 2008	31.08	32.70	31.04	32.06	3,539,691	+0.11(+0.35%)
Dec 11, 2008	34.67	35.50	31.84	31.95	3,391,693	-3.25(-9.23%)
Dec 10, 2008	35.34	35.96	33.85	35.20	3,161,121	+0.11(+0.32%)
Dec 09, 2008	36.69	36.97	34.14	35.09	4,541,070	-1.93(-5.20%)
Dec 08, 2008	36.93	37.10	35.10	37.02	4,354,814	+1.60(+4.51%)
Dec 05, 2008	31.72	35.42	30.62	35.42	3,889,054	+3.09(+9.55%)
Dec 04, 2008	31.46	34.27	30.33	32.33	5,007,766	+0.43(+1.36%)
Dec 03, 2008	29.27	31.94	28.65	31.90	4,411,046	+2.05(+6.87%)
Dec 02, 2008	28.65	29.99	27.37	29.85	4,098,186	+2.25(+8.17%)
Dec 01, 2008	30.88	31.31	27.59	27.59	4,256,019	-4.54(-14.14%)
Nov 28, 2008	31.07	32.29	30.66	32.14	2,385,692	+1.04(+3.33%)
Nov 26, 2008	28.71	31.11	28.40	31.10	3,402,037	+2.00(+6.86%)
Nov 25, 2008	31.32	31.51	27.09	29.10	5,219,041	-1.63(-5.31%)
Nov 24, 2008	27.42	30.86	26.60	30.73	6,516,642	+4.17(+15.68%)
Nov 21, 2008	24.54	26.73	23.72	26.57	5,998,348	+2.42(+10.00%)
Nov 20, 2008	26.97	27.44	23.79	24.15	5,153,985	-2.91(-10.76%)
Nov 19, 2008	30.21	30.90	27.07	27.07	3,917,111	-3.45(-11.29%)
Nov 18, 2008	28.51	30.58	28.43	30.51	5,046,340	+0.99(+3.34%)
Nov 17, 2008	31.24	31.57	29.41	29.52	3,853,088	-1.93(-6.14%)
Nov 14, 2008	33.89	34.28	31.17	31.46	3,917,064	-3.42(-9.80%)
Nov 13, 2008	31.95	35.22	30.13	34.87	4,877,605	+3.12(+9.84%)
Nov 12, 2008	32.21	33.20	31.31	31.75	3,984,443	-0.82(-2.52%)
Nov 11, 2008	34.73	35.48	32.30	32.57	4,117,806	-2.82(-7.96%)
Nov 10, 2008	36.29	37.20	34.82	35.38	1,823,473	-0.68(-1.88%)
Nov 07, 2008	35.03	36.15	34.42	36.06	2,721,651	+1.15(+3.29%)
Nov 06, 2008	36.43	37.45	34.85	34.92	2,717,249	-1.69(-4.63%)
Nov 05, 2008	39.12	39.77	36.46	36.61	2,970,222	-3.54(-8.81%)
Nov 04, 2008	37.13	40.15	37.13	40.15	5,102,789	+2.79(+7.48%)

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.