Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.79	40.17	38.96	39.33	0	-0.57(-1.43%)
Jan 29, 2009	39.69	40.33	39.54	39.90	3,373,130	-0.31(-0.77%)
Jan 28, 2009	40.36	40.68	39.66	40.21	4,312,316	-0.03(-0.07%)
Jan 27, 2009	38.50	41.01	38.40	40.24	9,797,228	+4.29(+11.93%)
Jan 26, 2009	35.31	36.16	35.16	35.95	4,300,633	+0.68(+1.92%)
Jan 23, 2009	34.87	35.81	34.46	35.27	3,669,658	-0.21(-0.60%)
Jan 22, 2009	35.36	35.76	34.86	35.49	3,748,440	-0.42(-1.16%)
Jan 21, 2009	35.97	36.12	35.08	35.91	2,516,566	+0.16(+0.45%)
Jan 20, 2009	36.61	37.68	35.68	35.75	3,451,796	-0.93(-2.52%)
Jan 16, 2009	37.08	37.11	36.17	36.67	0	+0.04(+0.12%)
Jan 15, 2009	36.50	36.77	35.14	36.63	3,128,291	+0.07(+0.19%)
Jan 14, 2009	36.82	37.64	36.21	36.56	4,572,562	-0.87(-2.33%)
Jan 13, 2009	35.32	37.67	35.17	37.43	4,860,248	+2.08(+5.89%)
Jan 12, 2009	35.78	35.78	34.35	35.35	2,557,339	-0.44(-1.22%)
Jan 09, 2009	36.32	36.40	35.19	35.78	1,652,860	-0.55(-1.52%)
Jan 08, 2009	35.37	36.39	34.53	36.33	3,200,819	+0.07(+0.20%)
Jan 07, 2009	34.99	36.58	34.72	36.26	2,755,086	+1.09(+3.09%)
Jan 06, 2009	35.53	36.19	34.74	35.18	1,697,753	-0.34(-0.95%)
Jan 05, 2009	34.59	35.67	34.25	35.51	2,355,464	+0.79(+2.28%)
Jan 02, 2009	34.57	34.91	34.17	34.72	0	+0.26(+0.75%)
Jan 01, 2009	34.39	34.62	33.76	34.46	0	+0.00(+0.00%)
Dec 31, 2008	34.39	34.62	33.76	34.46	1,791,254	+0.19(+0.55%)
Dec 30, 2008	33.17	34.30	33.17	34.28	1,258,863	+1.30(+3.94%)
Dec 29, 2008	33.10	33.33	32.56	32.98	1,481,552	-0.28(-0.83%)
Dec 26, 2008	33.20	33.35	32.88	33.25	437,707	+0.18(+0.54%)
Dec 24, 2008	33.09	33.44	32.86	33.08	584,977	+0.04(+0.11%)
Dec 23, 2008	33.39	33.53	32.88	33.04	1,710,360	+0.12(+0.38%)
Dec 22, 2008	33.80	33.82	32.55	32.92	1,791,565	-0.80(-2.38%)
Dec 19, 2008	34.13	34.68	33.49	33.72	2,945,533	-0.02(-0.05%)
Dec 18, 2008	33.83	34.09	33.18	33.73	2,523,287	+0.08(+0.24%)
Dec 17, 2008	33.92	34.27	33.12	33.65	2,493,219	-0.63(-1.84%)
Dec 16, 2008	32.54	34.31	32.47	34.29	3,837,141	+2.02(+6.26%)
Dec 15, 2008	32.41	32.84	31.55	32.27	3,831,112	-0.24(-0.74%)
Dec 12, 2008	31.15	32.63	30.74	32.51	3,898,410	+0.75(+2.35%)
Dec 11, 2008	29.55	32.74	29.55	31.76	5,091,045	+1.90(+6.35%)
Dec 10, 2008	30.53	30.70	29.53	29.86	2,403,132	-0.35(-1.15%)
Dec 09, 2008	30.25	30.96	29.88	30.21	2,234,352	-0.25(-0.82%)
Dec 08, 2008	30.34	30.91	29.62	30.46	2,463,959	+0.57(+1.91%)
Dec 05, 2008	28.99	29.98	27.89	29.89	2,577,075	+0.52(+1.76%)
Dec 04, 2008	29.37	29.69	28.92	29.37	4,389,295	-0.17(-0.57%)
Dec 03, 2008	28.89	30.08	28.22	29.54	4,085,161	+0.20(+0.67%)
Dec 02, 2008	28.86	29.42	28.31	29.35	1,847,587	+0.85(+2.97%)
Dec 01, 2008	30.39	30.39	28.40	28.50	2,415,548	-2.59(-8.33%)
Nov 28, 2008	30.60	31.19	30.39	31.09	1,127,539	+0.57(+1.87%)
Nov 26, 2008	28.76	30.54	28.38	30.52	2,945,262	+1.17(+4.00%)
Nov 25, 2008	28.53	29.63	28.52	29.35	4,154,936	+1.34(+4.80%)
Nov 24, 2008	27.50	28.54	25.43	28.00	4,098,553	+0.94(+3.49%)
Nov 21, 2008	25.89	27.08	25.17	27.06	6,352,997	+1.61(+6.33%)
Nov 20, 2008	28.28	28.40	25.16	25.45	5,157,381	-3.02(-10.60%)
Nov 19, 2008	29.91	30.37	28.45	28.47	2,704,723	-1.59(-5.30%)
Nov 18, 2008	30.22	30.74	28.90	30.06	3,725,386	-0.23(-0.76%)
Nov 17, 2008	31.08	31.39	30.25	30.29	3,557,446	-1.09(-3.46%)
Nov 14, 2008	31.74	32.63	31.21	31.38	3,426,073	-0.86(-2.68%)
Nov 13, 2008	30.61	32.28	29.46	32.24	4,734,135	+1.94(+6.40%)
Nov 12, 2008	31.50	31.92	30.22	30.30	3,511,284	-2.00(-6.20%)
Nov 11, 2008	32.57	32.69	31.33	32.30	2,900,195	-0.75(-2.26%)
Nov 10, 2008	34.22	35.19	32.62	33.05	2,891,311	-0.99(-2.90%)
Nov 07, 2008	33.97	34.18	33.01	34.04	4,513,931	+0.16(+0.47%)
Nov 06, 2008	33.40	34.26	32.92	33.88	7,157,730	+0.49(+1.47%)
Nov 05, 2008	33.44	34.40	33.22	33.39	4,739,344	-0.43(-1.26%)
Nov 04, 2008	33.13	33.93	32.93	33.81	9,698,397	+1.33(+4.08%)

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.