Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.91	33.39	32.25	32.76	0	-0.02(-0.05%)
Jan 29, 2009	34.33	34.33	32.66	32.78	1,216,993	-1.82(-5.25%)
Jan 28, 2009	33.75	34.99	33.52	34.59	2,010,781	+1.39(+4.19%)
Jan 27, 2009	32.97	33.58	32.68	33.20	1,518,318	+0.47(+1.43%)
Jan 26, 2009	32.26	33.18	32.24	32.73	1,252,940	+0.66(+2.06%)
Jan 23, 2009	31.59	32.61	31.22	32.07	1,162,687	+0.03(+0.11%)
Jan 22, 2009	31.71	32.46	31.13	32.04	994,049	-0.04(-0.14%)
Jan 21, 2009	31.06	32.13	30.94	32.08	1,302,080	+1.10(+3.56%)
Jan 20, 2009	32.06	32.46	30.95	30.98	1,493,604	-1.42(-4.37%)
Jan 16, 2009	32.65	32.73	31.61	32.39	1,768,413	+0.66(+2.08%)
Jan 15, 2009	31.34	31.96	30.60	31.73	1,215,650	+0.26(+0.83%)
Jan 14, 2009	31.37	32.06	31.13	31.47	1,398,660	-0.69(-2.14%)
Jan 13, 2009	33.73	33.73	31.91	32.16	2,287,991	-1.60(-4.74%)
Jan 12, 2009	34.28	34.28	33.47	33.76	1,137,400	-0.18(-0.54%)
Jan 09, 2009	33.59	34.26	32.39	33.94	2,557,401	-0.40(-1.16%)
Jan 08, 2009	34.97	34.97	34.17	34.34	2,307,367	-0.70(-1.99%)
Jan 07, 2009	36.00	36.00	34.73	35.04	1,557,568	-1.43(-3.93%)
Jan 06, 2009	36.03	36.64	35.38	36.47	2,131,807	+0.75(+2.09%)
Jan 05, 2009	35.20	36.04	34.95	35.72	932,819	+0.25(+0.71%)
Jan 02, 2009	34.12	35.54	33.53	35.47	0	+1.49(+4.37%)
Jan 01, 2009	33.08	34.26	33.08	33.99	0	+0.00(+0.00%)
Dec 31, 2008	33.08	34.26	33.08	33.99	866,504	+0.90(+2.73%)
Dec 30, 2008	31.86	33.08	31.86	33.08	868,809	+1.15(+3.59%)
Dec 29, 2008	31.95	32.18	31.27	31.93	1,049,342	-0.01(-0.03%)
Dec 26, 2008	31.58	32.00	31.52	31.94	373,119	+0.59(+1.89%)
Dec 24, 2008	31.39	31.66	31.26	31.35	620,672	-0.16(-0.50%)
Dec 23, 2008	32.25	32.79	31.13	31.51	993,627	-0.63(-1.95%)
Dec 22, 2008	32.86	32.95	31.53	32.13	961,820	-0.63(-1.94%)
Dec 19, 2008	32.39	33.99	32.39	32.77	1,888,656	+0.63(+1.98%)
Dec 18, 2008	32.95	33.59	31.77	32.13	1,472,012	-0.53(-1.62%)
Dec 17, 2008	32.46	33.04	32.19	32.66	1,373,714	-0.22(-0.66%)
Dec 16, 2008	30.98	32.93	30.67	32.88	1,532,419	+2.41(+7.90%)
Dec 15, 2008	30.90	31.16	29.84	30.47	1,538,236	-0.21(-0.68%)
Dec 12, 2008	29.52	30.98	29.41	30.68	1,559,503	+0.50(+1.64%)
Dec 11, 2008	29.99	30.86	29.85	30.19	1,420,834	-0.18(-0.60%)
Dec 10, 2008	30.39	30.79	29.79	30.37	1,351,424	+0.22(+0.72%)
Dec 09, 2008	30.05	30.88	29.56	30.15	1,357,364	-0.17(-0.57%)
Dec 08, 2008	29.36	30.80	28.96	30.33	1,319,735	+1.55(+5.38%)
Dec 05, 2008	27.46	28.84	26.80	28.78	1,515,133	+0.89(+3.18%)
Dec 04, 2008	28.65	29.37	27.46	27.89	1,123,047	-1.13(-3.89%)
Dec 03, 2008	28.01	29.16	27.49	29.02	1,441,653	+0.55(+1.92%)
Dec 02, 2008	28.08	28.57	27.44	28.47	1,092,751	+0.97(+3.54%)
Dec 01, 2008	28.91	28.91	27.48	27.50	1,563,536	-2.13(-7.19%)
Nov 28, 2008	28.49	29.63	28.41	29.63	540,469	+0.82(+2.84%)
Nov 26, 2008	27.20	28.88	26.96	28.81	1,477,509	+1.02(+3.66%)
Nov 25, 2008	27.86	28.36	27.03	27.80	1,461,770	+0.11(+0.41%)
Nov 24, 2008	26.84	28.13	26.07	27.68	1,703,219	+1.26(+4.77%)
Nov 21, 2008	24.83	26.42	24.14	26.42	1,705,082	+1.80(+7.31%)
Nov 20, 2008	26.14	26.60	24.43	24.62	2,235,449	-0.87(-3.41%)
Nov 19, 2008	27.16	27.59	25.44	25.49	1,465,475	-1.73(-6.36%)
Nov 18, 2008	27.13	27.60	26.21	27.22	1,541,923	-0.18(-0.67%)
Nov 17, 2008	28.42	28.68	27.37	27.40	1,682,710	-1.35(-4.69%)
Nov 14, 2008	29.06	30.56	28.53	28.75	1,236,059	-0.96(-3.22%)
Nov 13, 2008	28.00	29.74	26.58	29.71	1,603,884	+1.81(+6.48%)
Nov 12, 2008	28.68	29.05	27.82	27.90	1,499,295	-1.27(-4.35%)
Nov 11, 2008	29.88	30.03	28.82	29.17	878,621	-1.01(-3.34%)
Nov 10, 2008	31.18	31.36	29.86	30.18	965,922	-0.33(-1.08%)
Nov 07, 2008	29.76	30.69	29.47	30.51	1,016,897	+1.02(+3.45%)
Nov 06, 2008	31.35	31.61	29.32	29.49	1,575,202	-2.12(-6.71%)
Nov 05, 2008	33.27	33.27	31.53	31.61	1,344,340	-2.06(-6.12%)
Nov 04, 2008	33.47	34.27	32.89	33.67	1,945,756	+0.78(+2.38%)

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.