Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	49.92	50.15	48.84	49.25	0	-0.83(-1.66%)
Jan 29, 2009	50.53	51.13	49.89	50.08	1,436,897	-0.66(-1.30%)
Jan 28, 2009	50.81	51.21	50.39	50.74	1,520,779	+0.49(+0.98%)
Jan 27, 2009	49.67	50.42	49.29	50.25	1,074,457	+0.78(+1.58%)
Jan 26, 2009	48.02	50.08	48.02	49.47	1,974,646	+1.58(+3.30%)
Jan 23, 2009	48.04	48.44	47.18	47.89	1,184,750	-0.41(-0.84%)
Jan 22, 2009	48.12	48.89	47.69	48.29	1,975,413	-0.30(-0.62%)
Jan 21, 2009	49.13	49.19	47.09	48.59	2,791,613	-0.12(-0.26%)
Jan 20, 2009	50.07	50.89	48.39	48.72	1,593,843	-1.86(-3.68%)
Jan 16, 2009	50.32	50.85	49.95	50.58	0	+0.72(+1.45%)
Jan 15, 2009	49.46	50.01	48.97	49.86	1,335,451	+0.01(+0.02%)
Jan 14, 2009	50.46	50.65	49.74	49.85	2,052,622	-1.31(-2.55%)
Jan 13, 2009	50.42	51.56	50.08	51.16	1,058,605	+0.72(+1.44%)
Jan 12, 2009	50.97	50.97	49.81	50.43	1,397,525	-0.19(-0.38%)
Jan 09, 2009	50.52	50.88	49.86	50.62	1,727,320	+0.11(+0.21%)
Jan 08, 2009	50.21	50.65	49.83	50.52	1,588,709	+0.11(+0.21%)
Jan 07, 2009	50.17	50.72	49.58	50.41	3,038,320	-0.67(-1.32%)
Jan 06, 2009	50.52	52.02	49.08	51.08	7,551,222	-3.54(-6.49%)
Jan 05, 2009	53.71	54.82	53.32	54.62	1,537,217	+0.61(+1.12%)
Jan 02, 2009	54.07	54.18	52.68	54.02	0	+0.43(+0.81%)
Jan 01, 2009	53.56	53.78	53.12	53.59	0	+0.00(+0.00%)
Dec 31, 2008	53.56	53.78	53.12	53.59	881,341	+0.20(+0.37%)
Dec 30, 2008	53.04	53.39	52.51	53.39	979,769	+0.55(+1.04%)
Dec 29, 2008	52.50	53.03	52.16	52.84	1,059,948	+0.48(+0.92%)
Dec 26, 2008	51.45	52.36	51.39	52.35	655,520	+0.89(+1.73%)
Dec 24, 2008	51.79	51.91	50.93	51.46	712,829	-0.32(-0.63%)
Dec 23, 2008	53.18	53.29	51.58	51.79	1,748,627	-1.07(-2.03%)
Dec 22, 2008	52.41	53.06	51.97	52.86	1,929,432	+0.37(+0.70%)
Dec 19, 2008	53.33	53.75	52.05	52.50	2,029,938	-0.57(-1.07%)
Dec 18, 2008	52.82	54.08	52.67	53.06	1,570,849	+0.11(+0.20%)
Dec 17, 2008	52.53	53.29	51.97	52.95	1,114,040	+0.01(+0.02%)
Dec 16, 2008	51.41	53.03	51.14	52.94	1,546,852	+1.92(+3.77%)
Dec 15, 2008	51.78	51.91	50.52	51.02	1,212,089	-0.72(-1.40%)
Dec 12, 2008	51.19	51.83	49.13	51.75	1,033,039	-0.28(-0.54%)
Dec 11, 2008	51.84	53.29	51.61	52.03	1,247,783	-0.16(-0.30%)
Dec 10, 2008	51.90	52.40	51.41	52.19	1,107,339	+0.81(+1.57%)
Dec 09, 2008	52.24	52.61	50.75	51.38	1,984,943	-1.07(-2.05%)
Dec 08, 2008	53.37	53.82	52.05	52.45	1,343,201	-0.61(-1.14%)
Dec 05, 2008	50.22	53.16	49.70	53.06	1,822,167	+1.78(+3.47%)
Dec 04, 2008	50.29	52.30	50.29	51.28	1,684,651	+0.46(+0.90%)
Dec 03, 2008	49.57	50.97	48.99	50.82	2,095,243	+1.39(+2.81%)
Dec 02, 2008	50.07	50.29	48.34	49.43	1,948,669	-0.12(-0.24%)
Dec 01, 2008	51.72	52.45	48.91	49.55	1,750,611	-3.16(-6.00%)
Nov 28, 2008	51.94	52.84	51.68	52.71	633,270	+0.71(+1.36%)
Nov 26, 2008	50.52	52.31	50.11	52.00	1,003,538	+0.79(+1.54%)
Nov 25, 2008	51.40	52.01	50.18	51.21	1,710,033	+0.12(+0.24%)
Nov 24, 2008	50.12	51.58	49.78	51.09	2,251,035	+1.41(+2.85%)
Nov 21, 2008	48.97	49.99	46.38	49.67	3,116,939	+0.68(+1.39%)
Nov 20, 2008	49.92	50.96	48.78	48.99	2,540,365	-1.22(-2.44%)
Nov 19, 2008	53.17	53.87	50.22	50.22	1,487,994	-2.70(-5.09%)
Nov 18, 2008	52.36	53.29	51.80	52.91	1,596,259	+0.13(+0.25%)
Nov 17, 2008	53.24	54.05	52.63	52.78	2,284,003	-0.98(-1.83%)
Nov 14, 2008	52.98	54.77	52.67	53.76	2,280,669	-0.01(-0.02%)
Nov 13, 2008	52.37	53.77	51.06	53.77	1,676,592	+1.64(+3.14%)
Nov 12, 2008	51.66	52.68	51.31	52.13	1,518,550	+0.03(+0.06%)
Nov 11, 2008	52.31	52.81	51.42	52.10	1,048,408	-0.73(-1.39%)
Nov 10, 2008	53.46	54.08	52.15	52.83	1,136,648	-0.13(-0.25%)
Nov 07, 2008	52.13	53.03	51.61	52.96	1,480,566	+1.33(+2.58%)
Nov 06, 2008	51.37	52.40	51.20	51.63	2,084,569	-0.03(-0.06%)
Nov 05, 2008	52.08	53.39	51.40	51.66	1,066,027	-0.94(-1.79%)
Nov 04, 2008	51.75	52.61	51.33	52.60	2,450,088	+1.50(+2.93%)

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.