Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	38.05	38.19	37.45	37.73	0	-0.39(-1.01%)
Jan 29, 2009	38.05	38.44	37.71	38.12	24,705,220	-0.18(-0.48%)
Jan 28, 2009	38.09	38.43	37.87	38.30	27,742,116	+0.67(+1.77%)
Jan 27, 2009	37.18	37.76	36.96	37.64	22,583,590	+0.65(+1.75%)
Jan 26, 2009	36.76	37.25	36.50	36.99	25,277,460	+0.38(+1.04%)
Jan 23, 2009	36.73	36.88	36.04	36.61	32,616,528	-0.59(-1.58%)
Jan 22, 2009	36.87	37.26	36.37	37.20	29,274,784	+0.33(+0.90%)
Jan 21, 2009	37.67	37.67	36.03	36.86	34,106,212	-0.26(-0.69%)
Jan 20, 2009	36.96	37.96	36.96	37.12	35,398,836	-0.45(-1.20%)
Jan 16, 2009	37.98	37.98	37.04	37.57	0	-0.12(-0.31%)
Jan 15, 2009	38.00	38.07	36.64	37.69	31,163,466	-0.22(-0.57%)
Jan 14, 2009	38.30	38.32	37.53	37.90	25,543,924	-0.58(-1.51%)
Jan 13, 2009	38.33	38.67	38.19	38.49	23,717,762	+0.33(+0.86%)
Jan 12, 2009	38.64	38.86	38.03	38.16	23,319,734	-0.46(-1.20%)
Jan 09, 2009	38.68	38.95	38.30	38.62	22,471,556	+0.02(+0.05%)
Jan 08, 2009	39.02	39.17	38.35	38.60	26,518,484	-0.07(-0.19%)
Jan 07, 2009	38.75	39.13	38.43	38.68	21,871,094	-0.37(-0.94%)
Jan 06, 2009	39.46	39.53	38.53	39.04	33,789,416	-0.24(-0.60%)
Jan 05, 2009	39.52	39.75	38.83	39.28	23,764,824	-0.39(-0.99%)
Jan 02, 2009	39.33	39.90	38.62	39.67	0	+0.54(+1.37%)
Jan 01, 2009	38.71	39.28	38.64	39.13	0	+0.00(+0.00%)
Dec 31, 2008	38.71	39.28	38.64	39.13	18,224,610	+0.43(+1.12%)
Dec 30, 2008	38.25	38.70	38.11	38.70	16,634,850	+0.67(+1.75%)
Dec 29, 2008	38.32	38.51	37.51	38.03	15,075,039	-0.27(-0.70%)
Dec 26, 2008	38.49	38.81	38.07	38.30	6,496,125	+0.00(+0.00%)
Dec 24, 2008	38.46	38.56	38.11	38.30	5,563,741	-0.08(-0.20%)
Dec 23, 2008	38.72	39.21	38.32	38.38	16,145,369	-0.16(-0.42%)
Dec 22, 2008	38.71	38.94	37.98	38.55	21,643,924	+0.06(+0.15%)
Dec 19, 2008	38.95	39.34	38.29	38.49	35,364,276	-0.10(-0.25%)
Dec 18, 2008	38.95	39.41	38.26	38.58	28,924,810	+0.14(+0.36%)
Dec 17, 2008	38.62	38.85	38.20	38.45	24,061,030	-0.54(-1.38%)
Dec 16, 2008	38.23	39.08	37.69	38.98	27,390,022	+1.17(+3.10%)
Dec 15, 2008	37.76	38.19	37.25	37.81	19,851,076	+0.37(+0.98%)
Dec 12, 2008	37.42	37.70	36.90	37.45	22,553,214	-0.65(-1.72%)
Dec 11, 2008	37.54	38.49	37.32	38.10	24,475,568	+0.29(+0.78%)
Dec 10, 2008	38.47	38.47	37.18	37.81	20,076,506	-0.01(-0.02%)
Dec 09, 2008	38.56	38.59	37.61	37.81	21,066,284	-0.63(-1.63%)
Dec 08, 2008	38.64	39.09	37.77	38.44	25,013,658	+0.35(+0.93%)
Dec 05, 2008	36.54	38.18	36.14	38.09	25,401,218	+1.34(+3.65%)
Dec 04, 2008	37.56	37.68	36.32	36.75	26,072,422	-0.75(-1.99%)
Dec 03, 2008	36.84	37.94	36.30	37.49	28,749,456	+0.32(+0.86%)
Dec 02, 2008	36.70	37.28	35.94	37.17	24,585,604	+0.98(+2.71%)
Dec 01, 2008	37.71	37.82	36.12	36.19	28,900,446	-2.13(-5.55%)
Nov 28, 2008	38.24	38.43	37.69	38.32	11,756,749	+0.20(+0.53%)
Nov 26, 2008	37.69	38.26	36.97	38.11	28,296,770	-0.28(-0.73%)
Nov 25, 2008	39.24	39.24	37.58	38.39	32,742,212	-0.27(-0.69%)
Nov 24, 2008	38.73	39.17	37.88	38.66	31,354,634	+0.50(+1.30%)
Nov 21, 2008	36.94	38.27	35.64	38.17	47,092,260	+1.66(+4.55%)
Nov 20, 2008	37.94	38.30	35.97	36.50	47,465,716	-1.51(-3.97%)
Nov 19, 2008	39.53	40.25	37.94	38.02	42,096,788	-1.81(-4.55%)
Nov 18, 2008	38.45	39.90	38.24	39.83	32,411,000	+1.06(+2.73%)
Nov 17, 2008	38.46	39.96	38.36	38.77	25,334,992	-0.51(-1.30%)
Nov 14, 2008	40.24	40.88	39.00	39.28	0	-1.86(-4.53%)
Nov 13, 2008	38.20	41.21	37.49	41.14	41,744,876	+3.26(+8.60%)
Nov 12, 2008	38.48	38.94	37.67	37.88	28,108,216	-1.07(-2.74%)
Nov 11, 2008	39.02	39.51	37.94	38.95	22,004,776	-0.30(-0.77%)
Nov 10, 2008	39.90	40.06	38.97	39.25	19,632,244	-0.14(-0.35%)
Nov 07, 2008	38.24	39.57	38.12	39.39	24,837,424	+1.50(+3.97%)
Nov 06, 2008	39.07	39.45	37.61	37.88	35,009,808	-1.26(-3.22%)
Nov 05, 2008	40.39	40.39	39.07	39.15	30,209,992	-1.33(-3.30%)
Nov 04, 2008	40.44	40.66	40.10	40.48	22,407,396	+0.48(+1.19%)

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.