Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.78	32.86	31.54	31.71	9,489,809	-1.00(-3.06%)
Jan 29, 2009	33.79	33.80	32.63	32.71	6,683,516	-0.96(-2.84%)
Jan 28, 2009	33.85	34.17	33.37	33.67	7,332,030	-0.06(-0.19%)
Jan 27, 2009	33.37	33.86	33.15	33.73	5,801,186	+0.39(+1.16%)
Jan 26, 2009	33.44	33.82	33.06	33.34	5,810,629	+0.27(+0.81%)
Jan 23, 2009	33.03	33.46	32.54	33.08	6,980,543	-0.34(-1.01%)
Jan 22, 2009	33.48	33.72	32.87	33.41	8,725,980	-0.32(-0.94%)
Jan 21, 2009	33.28	33.83	32.80	33.73	8,864,032	+0.48(+1.44%)
Jan 20, 2009	34.63	34.65	33.20	33.25	10,466,063	-1.11(-3.24%)
Jan 16, 2009	34.72	34.72	33.70	34.37	9,107,810	+0.23(+0.68%)
Jan 15, 2009	33.46	34.46	33.27	34.13	8,542,735	+0.59(+1.76%)
Jan 14, 2009	34.05	34.21	33.41	33.54	11,227,852	-0.92(-2.68%)
Jan 13, 2009	34.55	35.46	34.19	34.46	8,960,946	-0.34(-0.99%)
Jan 12, 2009	34.92	35.30	34.45	34.81	6,834,429	+0.20(+0.59%)
Jan 09, 2009	35.38	35.90	34.44	34.60	6,499,654	-1.06(-2.98%)
Jan 08, 2009	34.89	36.55	34.77	35.67	10,347,845	+0.37(+1.06%)
Jan 07, 2009	35.91	36.16	34.99	35.29	9,755,638	-0.94(-2.59%)
Jan 06, 2009	36.98	37.03	35.97	36.23	9,191,714	-0.59(-1.61%)
Jan 05, 2009	37.45	37.76	36.48	36.82	8,365,277	-0.75(-1.99%)
Jan 02, 2009	36.93	37.68	36.65	37.57	5,235,855	+0.60(+1.62%)
Dec 31, 2008	36.06	37.20	36.01	36.97	7,014,344	+0.96(+2.68%)
Dec 30, 2008	35.79	36.27	35.49	36.01	3,345,241	+0.21(+0.59%)
Dec 29, 2008	36.16	36.49	35.62	35.79	3,427,808	-0.45(-1.24%)
Dec 26, 2008	36.26	36.62	36.12	36.25	1,729,777	-0.16(-0.43%)
Dec 24, 2008	36.56	36.66	36.32	36.40	1,595,252	+0.16(+0.43%)
Dec 23, 2008	36.88	37.56	36.09	36.25	5,017,922	-0.88(-2.37%)
Dec 22, 2008	38.23	38.27	36.44	37.13	7,067,533	-0.75(-1.99%)
Dec 19, 2008	38.44	38.73	37.59	37.88	9,326,026	-0.25(-0.66%)
Dec 18, 2008	38.29	38.55	37.75	38.13	7,175,618	+0.15(+0.39%)
Dec 17, 2008	37.10	38.35	37.10	37.98	9,792,701	+0.64(+1.72%)
Dec 16, 2008	37.32	37.63	36.84	37.34	11,660,901	+0.20(+0.55%)
Dec 15, 2008	37.53	37.60	36.29	37.14	6,913,623	-0.46(-1.24%)
Dec 12, 2008	36.17	38.09	36.17	37.60	9,651,068	+0.94(+2.57%)
Dec 11, 2008	36.79	37.65	35.70	36.66	15,138,082	-1.15(-3.04%)
Dec 10, 2008	37.22	38.01	36.54	37.81	10,310,511	+0.42(+1.11%)
Dec 09, 2008	38.77	38.84	36.94	37.39	11,199,694	-1.47(-3.79%)
Dec 08, 2008	39.01	39.63	38.35	38.87	10,490,197	-0.27(-0.70%)
Dec 05, 2008	36.74	39.36	36.52	39.14	12,292,832	+1.99(+5.36%)
Dec 04, 2008	35.89	37.57	35.57	37.15	14,008,084	+0.94(+2.59%)
Dec 03, 2008	35.70	36.77	34.32	36.21	11,197,472	+0.93(+2.63%)
Dec 02, 2008	34.15	35.35	33.63	35.28	8,716,773	+1.54(+4.57%)
Dec 01, 2008	35.72	35.75	33.72	33.74	7,895,084	-2.51(-6.92%)
Nov 28, 2008	36.16	36.39	35.68	36.25	2,215,498	+0.01(+0.04%)
Nov 26, 2008	34.96	36.39	34.93	36.23	6,279,129	+0.55(+1.54%)
Nov 25, 2008	35.33	36.39	34.83	35.68	10,585,681	+0.86(+2.47%)
Nov 24, 2008	33.01	35.19	32.71	34.82	11,704,679	+1.93(+5.87%)
Nov 21, 2008	31.84	33.03	30.90	32.89	15,425,629	+1.21(+3.82%)
Nov 20, 2008	31.69	33.98	31.58	31.68	13,647,529	-0.20(-0.62%)
Nov 19, 2008	32.90	33.55	31.78	31.88	8,755,280	-1.05(-3.19%)
Nov 18, 2008	33.32	33.63	31.75	32.93	11,011,176	-0.39(-1.16%)
Nov 17, 2008	33.34	34.50	33.27	33.32	7,458,505	-0.53(-1.56%)
Nov 14, 2008	34.49	35.69	33.51	33.84	10,272,271	-1.34(-3.82%)
Nov 13, 2008	34.25	35.20	31.89	35.19	15,932,427	+0.84(+2.44%)
Nov 12, 2008	35.91	36.03	34.20	34.35	11,284,247	-2.35(-6.41%)
Nov 11, 2008	36.68	37.40	35.72	36.70	7,172,526	-0.51(-1.36%)
Nov 10, 2008	38.35	38.72	36.71	37.21	7,529,982	-0.75(-1.98%)
Nov 07, 2008	37.82	38.20	37.13	37.96	5,788,488	+0.39(+1.05%)
Nov 06, 2008	37.21	38.54	37.14	37.57	13,975,696	-0.14(-0.37%)
Nov 05, 2008	38.52	38.99	37.61	37.71	7,926,715	-0.97(-2.50%)
Nov 04, 2008	38.15	39.31	37.44	38.68	11,443,241	+1.14(+3.03%)

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.