Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.21	39.63	37.98	38.20	0	-1.25(-3.16%)
Jan 29, 2009	40.49	40.68	39.40	39.45	558,574	-1.76(-4.27%)
Jan 28, 2009	41.17	41.34	39.81	41.21	811,105	+1.41(+3.54%)
Jan 27, 2009	40.32	40.38	39.19	39.80	915,035	-0.18(-0.45%)
Jan 26, 2009	40.01	41.02	39.69	39.98	413,447	-0.02(-0.04%)
Jan 23, 2009	39.67	40.37	39.07	40.00	594,980	-0.06(-0.15%)
Jan 22, 2009	40.73	41.27	39.96	40.06	803,784	-1.52(-3.66%)
Jan 21, 2009	42.44	42.44	40.58	41.58	1,493,533	-0.16(-0.39%)
Jan 20, 2009	43.60	44.44	41.54	41.74	1,078,784	-1.74(-4.01%)
Jan 16, 2009	44.20	44.20	42.67	43.49	0	+0.22(+0.51%)
Jan 15, 2009	42.12	43.91	41.89	43.26	1,185,647	+1.15(+2.72%)
Jan 14, 2009	41.79	42.64	41.52	42.12	654,680	-0.48(-1.12%)
Jan 13, 2009	41.64	43.12	41.43	42.60	795,516	+0.75(+1.80%)
Jan 12, 2009	42.75	42.79	41.61	41.84	581,914	-0.95(-2.22%)
Jan 09, 2009	43.37	43.38	42.64	42.79	406,281	-0.25(-0.58%)
Jan 08, 2009	43.46	43.96	42.61	43.04	539,408	-0.68(-1.54%)
Jan 07, 2009	44.09	44.55	43.35	43.72	675,514	-0.69(-1.56%)
Jan 06, 2009	43.12	44.46	42.92	44.41	964,957	+1.51(+3.53%)
Jan 05, 2009	43.60	43.70	41.85	42.90	1,045,393	-0.70(-1.61%)
Jan 02, 2009	43.25	44.66	43.25	43.60	0	-0.48(-1.09%)
Jan 01, 2009	43.71	44.14	43.00	44.08	0	+0.00(+0.00%)
Dec 31, 2008	43.71	44.14	43.00	44.08	582,458	+0.50(+1.16%)
Dec 30, 2008	43.08	43.60	42.92	43.57	579,189	+0.78(+1.82%)
Dec 29, 2008	42.73	43.00	42.45	42.79	466,860	+0.21(+0.48%)
Dec 26, 2008	42.45	42.77	42.05	42.59	0	+0.15(+0.34%)
Dec 24, 2008	42.64	42.64	41.72	42.44	249,524	-0.32(-0.76%)
Dec 23, 2008	42.23	43.07	42.23	42.77	844,672	+0.65(+1.54%)
Dec 22, 2008	41.74	42.53	41.14	42.12	602,603	+0.30(+0.72%)
Dec 19, 2008	41.90	42.29	41.56	41.82	969,536	+0.48(+1.16%)
Dec 18, 2008	40.50	42.20	40.26	41.34	1,157,717	+1.08(+2.68%)
Dec 17, 2008	40.68	41.35	40.13	40.26	786,570	-0.96(-2.32%)
Dec 16, 2008	40.62	41.27	39.88	41.22	776,520	+1.36(+3.41%)
Dec 15, 2008	40.10	40.53	39.56	39.86	589,479	-0.29(-0.72%)
Dec 12, 2008	38.73	40.31	38.66	40.15	0	+0.71(+1.80%)
Dec 11, 2008	40.11	40.51	39.14	39.44	1,164,414	-1.15(-2.82%)
Dec 10, 2008	40.53	41.14	39.70	40.59	623,313	+0.17(+0.42%)
Dec 09, 2008	41.21	42.00	40.28	40.42	655,561	-1.14(-2.74%)
Dec 08, 2008	42.14	43.08	40.84	41.55	746,475	-0.43(-1.02%)
Dec 05, 2008	39.11	42.02	38.98	41.98	0	+2.44(+6.18%)
Dec 04, 2008	39.61	40.48	38.67	39.54	791,055	-0.68(-1.70%)
Dec 03, 2008	39.43	40.43	38.41	40.22	921,458	+0.77(+1.95%)
Dec 02, 2008	38.20	39.45	37.12	39.45	1,081,314	+1.62(+4.29%)
Dec 01, 2008	39.31	39.54	37.65	37.83	996,972	-2.46(-6.11%)
Nov 28, 2008	38.66	40.35	38.12	40.29	403,356	+1.03(+2.61%)
Nov 26, 2008	38.13	39.26	36.78	39.26	729,484	+1.15(+3.01%)
Nov 25, 2008	38.55	38.55	37.02	38.12	1,015,630	+0.10(+0.27%)
Nov 24, 2008	37.61	38.46	36.43	38.02	1,307,806	+0.42(+1.11%)
Nov 21, 2008	36.11	38.02	35.36	37.60	1,625,708	+1.86(+5.22%)
Nov 20, 2008	34.85	37.85	34.30	35.73	2,205,687	+0.55(+1.55%)
Nov 19, 2008	36.48	37.09	35.09	35.19	1,336,641	-1.52(-4.15%)
Nov 18, 2008	36.44	37.52	36.01	36.71	1,076,394	+0.64(+1.78%)
Nov 17, 2008	36.52	37.05	35.74	36.07	775,939	-0.49(-1.33%)
Nov 14, 2008	37.25	37.93	35.78	36.55	0	-1.53(-4.02%)
Nov 13, 2008	35.24	38.29	34.03	38.08	1,099,837	+3.29(+9.46%)
Nov 12, 2008	35.92	36.54	34.42	34.79	940,577	-2.10(-5.70%)
Nov 11, 2008	36.61	37.90	36.38	36.90	629,724	-0.15(-0.39%)
Nov 10, 2008	38.30	38.82	36.78	37.04	424,182	-0.62(-1.66%)
Nov 07, 2008	35.49	37.99	35.43	37.66	0	+2.09(+5.86%)
Nov 06, 2008	37.64	39.70	35.49	35.58	858,496	-1.77(-4.74%)
Nov 05, 2008	37.99	38.85	37.28	37.35	735,943	-1.19(-3.08%)
Nov 04, 2008	37.19	38.65	37.19	38.54	1,126,957	+1.13(+3.02%)

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.