Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	34.90	35.16	33.37	33.67	0	-0.55(-1.62%)
Jan 29, 2009	33.99	34.96	33.86	34.22	3,229,897	-0.57(-1.65%)
Jan 28, 2009	33.95	35.01	33.37	34.79	3,839,380	+1.19(+3.55%)
Jan 27, 2009	33.03	34.25	32.54	33.60	2,945,711	+0.23(+0.70%)
Jan 26, 2009	32.98	34.48	32.43	33.37	2,572,659	+0.25(+0.77%)
Jan 23, 2009	30.61	33.70	30.05	33.11	4,762,182	+1.66(+5.29%)
Jan 22, 2009	31.38	32.28	30.08	31.45	4,297,405	-1.37(-4.18%)
Jan 21, 2009	30.93	32.93	30.16	32.82	3,852,150	+3.30(+11.17%)
Jan 20, 2009	30.06	31.70	29.30	29.52	2,409,599	-1.67(-5.36%)
Jan 16, 2009	32.24	32.40	30.06	31.20	0	-0.05(-0.15%)
Jan 15, 2009	31.71	32.12	29.37	31.24	3,757,087	-0.73(-2.29%)
Jan 14, 2009	33.11	33.12	31.08	31.98	2,610,352	-1.68(-5.00%)
Jan 13, 2009	32.77	34.02	32.25	33.66	3,795,825	+0.98(+2.99%)
Jan 12, 2009	34.13	34.13	32.41	32.68	2,866,125	-1.93(-5.56%)
Jan 09, 2009	35.55	35.55	33.86	34.61	2,669,840	-0.94(-2.64%)
Jan 08, 2009	34.32	35.90	33.92	35.55	2,621,871	+0.94(+2.71%)
Jan 07, 2009	35.37	35.64	33.91	34.61	2,518,737	-1.77(-4.86%)
Jan 06, 2009	37.18	39.27	36.24	36.37	5,194,072	-0.32(-0.87%)
Jan 05, 2009	34.57	37.07	34.40	36.69	3,926,848	+1.86(+5.34%)
Jan 02, 2009	32.50	35.16	32.46	34.83	0	+2.53(+7.82%)
Jan 01, 2009	31.64	32.75	30.76	32.31	0	+0.00(+0.00%)
Dec 31, 2008	31.64	32.75	30.76	32.31	2,780,135	+0.49(+1.54%)
Dec 30, 2008	30.76	31.89	29.79	31.82	3,029,832	+0.94(+3.04%)
Dec 29, 2008	30.50	31.38	29.83	30.88	2,203,248	+0.81(+2.69%)
Dec 26, 2008	29.57	30.12	28.91	30.07	787,839	+0.71(+2.43%)
Dec 24, 2008	29.53	29.53	28.52	29.36	799,127	-0.50(-1.67%)
Dec 23, 2008	30.24	30.90	28.23	29.85	3,734,202	-0.16(-0.53%)
Dec 22, 2008	32.15	32.34	29.64	30.01	2,708,883	-2.25(-6.96%)
Dec 19, 2008	31.09	33.01	30.91	32.26	3,398,188	+1.19(+3.84%)
Dec 18, 2008	32.63	33.18	30.51	31.07	3,378,796	-1.75(-5.33%)
Dec 17, 2008	32.48	34.24	32.27	32.81	2,650,610	-0.09(-0.29%)
Dec 16, 2008	32.82	33.52	31.69	32.91	2,613,042	+0.63(+1.95%)
Dec 15, 2008	34.52	34.93	31.28	32.28	3,630,828	-1.68(-4.95%)
Dec 12, 2008	32.47	35.02	32.47	33.96	2,440,160	-0.77(-2.22%)
Dec 11, 2008	36.70	38.33	34.25	34.73	4,027,357	-1.76(-4.81%)
Dec 10, 2008	33.18	37.01	33.18	36.49	3,372,149	+4.14(+12.81%)
Dec 09, 2008	31.11	34.61	30.56	32.34	2,834,768	+0.59(+1.86%)
Dec 08, 2008	30.73	34.00	30.72	31.75	4,116,332	+2.44(+8.33%)
Dec 05, 2008	29.03	29.36	26.35	29.31	6,231,304	-0.42(-1.42%)
Dec 04, 2008	35.23	35.70	28.60	29.73	6,414,411	-6.37(-17.64%)
Dec 03, 2008	33.90	36.19	33.11	36.10	3,171,475	+1.31(+3.75%)
Dec 02, 2008	35.59	36.45	33.23	34.79	2,796,514	+0.22(+0.62%)
Dec 01, 2008	37.09	37.11	34.55	34.58	2,294,392	-4.38(-11.24%)
Nov 28, 2008	39.12	39.54	37.17	38.96	830,500	-1.01(-2.52%)
Nov 26, 2008	36.63	40.08	35.41	39.96	3,165,086	+2.83(+7.61%)
Nov 25, 2008	37.22	37.93	35.84	37.13	3,374,006	+0.18(+0.48%)
Nov 24, 2008	34.22	37.87	34.22	36.95	4,792,487	+3.51(+10.51%)
Nov 21, 2008	30.90	33.81	28.56	33.44	6,114,223	+3.65(+12.27%)
Nov 20, 2008	35.09	35.17	29.05	29.79	5,745,523	-6.41(-17.70%)
Nov 19, 2008	39.39	40.05	36.18	36.19	3,136,122	-3.04(-7.76%)
Nov 18, 2008	39.74	39.89	37.19	39.24	3,972,858	+0.87(+2.28%)
Nov 17, 2008	37.57	40.33	37.57	38.36	3,610,075	+0.21(+0.54%)
Nov 14, 2008	37.08	39.59	35.86	38.16	0	+0.05(+0.12%)
Nov 13, 2008	35.25	38.16	32.26	38.11	4,512,148	+3.78(+11.00%)
Nov 12, 2008	36.17	36.19	33.80	34.33	3,169,813	-2.92(-7.84%)
Nov 11, 2008	37.36	38.87	36.64	37.26	5,247,978	-0.69(-1.81%)
Nov 10, 2008	39.09	39.90	37.36	37.94	2,950,571	+0.19(+0.50%)
Nov 07, 2008	35.55	38.15	35.26	37.75	2,687,018	+2.56(+7.29%)
Nov 06, 2008	37.11	37.89	34.84	35.19	2,884,544	-2.69(-7.09%)
Nov 05, 2008	37.53	39.39	36.73	37.88	2,397,005	-0.86(-2.23%)
Nov 04, 2008	38.48	40.64	37.14	38.74	3,521,688	+1.64(+4.43%)

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.