Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.58	29.06	26.79	26.95	0	-1.49(-5.24%)
Jan 29, 2009	29.42	29.67	28.32	28.44	10,064,196	-1.27(-4.29%)
Jan 28, 2009	30.09	30.24	29.21	29.72	10,294,757	-0.16(-0.55%)
Jan 27, 2009	30.02	30.19	29.45	29.88	6,092,116	+0.09(+0.30%)
Jan 26, 2009	29.95	30.39	29.50	29.79	7,838,350	+0.03(+0.11%)
Jan 23, 2009	29.86	30.31	29.55	29.76	9,233,363	-0.45(-1.49%)
Jan 22, 2009	29.79	30.64	29.62	30.21	7,902,515	-0.06(-0.19%)
Jan 21, 2009	29.62	30.38	29.33	30.27	9,250,356	+1.14(+3.90%)
Jan 20, 2009	30.45	30.49	29.08	29.14	8,364,899	-1.44(-4.71%)
Jan 16, 2009	31.03	31.13	29.97	30.57	0	-0.06(-0.21%)
Jan 15, 2009	30.54	30.81	29.85	30.64	10,240,250	+0.10(+0.31%)
Jan 14, 2009	31.33	31.33	30.30	30.54	8,795,136	-1.01(-3.20%)
Jan 13, 2009	32.14	32.22	31.34	31.55	7,142,385	-0.58(-1.80%)
Jan 12, 2009	32.47	32.67	31.95	32.13	6,375,870	-0.18(-0.55%)
Jan 09, 2009	33.11	33.45	32.30	32.31	6,963,846	-0.81(-2.45%)
Jan 08, 2009	33.79	34.06	32.79	33.12	9,027,962	-0.76(-2.25%)
Jan 07, 2009	34.81	34.89	33.75	33.88	8,232,388	-1.27(-3.63%)
Jan 06, 2009	35.17	35.66	34.48	35.15	7,219,033	+0.15(+0.43%)
Jan 05, 2009	35.48	35.54	34.67	35.00	5,664,989	-0.59(-1.66%)
Jan 02, 2009	35.09	35.76	34.49	35.59	0	+0.60(+1.72%)
Jan 01, 2009	34.37	35.30	34.37	34.99	0	+0.00(+0.00%)
Dec 31, 2008	34.37	35.30	34.37	34.99	6,270,053	+0.62(+1.81%)
Dec 30, 2008	33.82	34.46	33.19	34.37	5,375,659	+0.67(+2.00%)
Dec 29, 2008	33.60	33.71	32.91	33.70	4,993,460	-0.03(-0.08%)
Dec 26, 2008	33.62	33.80	33.38	33.72	2,019,807	+0.17(+0.51%)
Dec 24, 2008	33.51	33.62	33.32	33.55	1,899,128	+0.15(+0.44%)
Dec 23, 2008	33.52	34.18	33.18	33.40	6,015,705	-0.34(-1.00%)
Dec 22, 2008	33.79	33.96	33.32	33.74	6,617,639	-0.09(-0.26%)
Dec 19, 2008	34.25	34.41	33.66	33.83	10,955,126	+0.35(+1.04%)
Dec 18, 2008	33.62	34.50	33.02	33.48	11,315,529	+0.20(+0.61%)
Dec 17, 2008	32.90	33.68	32.64	33.28	8,889,327	-0.11(-0.34%)
Dec 16, 2008	32.14	33.63	31.75	33.39	12,339,979	+0.50(+1.52%)
Dec 15, 2008	33.22	33.57	32.41	32.89	7,127,629	-0.11(-0.35%)
Dec 12, 2008	32.36	33.42	32.05	33.00	9,117,562	+0.13(+0.39%)
Dec 11, 2008	34.07	34.18	32.52	32.88	10,412,503	-1.48(-4.30%)
Dec 10, 2008	34.53	35.06	33.75	34.36	9,242,398	-0.22(-0.64%)
Dec 09, 2008	34.56	35.48	34.00	34.58	16,520,683	-2.61(-7.01%)
Dec 08, 2008	37.36	37.73	36.29	37.18	13,327,902	+0.50(+1.37%)
Dec 05, 2008	35.63	36.79	34.41	36.68	9,703,613	+0.63(+1.76%)
Dec 04, 2008	35.59	37.20	35.37	36.05	13,737,372	+0.06(+0.18%)
Dec 03, 2008	35.02	36.16	34.01	35.99	10,760,138	+0.98(+2.79%)
Dec 02, 2008	34.69	35.17	33.74	35.01	8,481,910	+0.93(+2.74%)
Dec 01, 2008	35.80	36.06	33.99	34.08	10,268,194	-2.46(-6.74%)
Nov 28, 2008	36.16	36.63	35.60	36.54	4,990,886	+0.13(+0.37%)
Nov 26, 2008	35.02	36.59	34.63	36.40	10,027,048	+0.61(+1.70%)
Nov 25, 2008	35.21	35.87	34.96	35.80	14,548,066	+1.15(+3.33%)
Nov 24, 2008	33.71	35.18	33.25	34.64	17,126,234	+1.46(+4.40%)
Nov 21, 2008	31.31	33.23	30.64	33.18	16,101,941	+1.97(+6.30%)
Nov 20, 2008	32.21	33.59	30.68	31.22	17,044,436	-1.36(-4.19%)
Nov 19, 2008	34.41	35.11	32.19	32.58	12,975,806	-1.87(-5.43%)
Nov 18, 2008	33.66	34.98	33.25	34.45	12,261,593	+0.65(+1.93%)
Nov 17, 2008	33.33	34.62	32.67	33.80	12,482,018	+0.09(+0.26%)
Nov 14, 2008	34.28	34.89	32.63	33.71	12,743,413	-1.24(-3.54%)
Nov 13, 2008	32.72	35.03	31.29	34.95	17,840,032	+2.47(+7.60%)
Nov 12, 2008	33.26	33.83	32.08	32.48	10,285,898	-1.38(-4.08%)
Nov 11, 2008	33.69	34.70	33.19	33.86	8,480,195	-0.14(-0.41%)
Nov 10, 2008	34.24	34.89	33.49	34.00	11,003,380	+1.07(+3.24%)
Nov 07, 2008	31.74	33.28	31.65	32.93	8,542,543	+1.30(+4.11%)
Nov 06, 2008	33.07	33.46	31.58	31.63	12,192,421	-1.63(-4.90%)
Nov 05, 2008	34.58	35.41	33.04	33.26	9,065,208	-1.74(-4.97%)
Nov 04, 2008	34.23	35.07	33.85	35.00	9,627,050	+1.37(+4.07%)

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.