Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	58.50	58.88	56.18	56.73	0	-1.51(-2.59%)
Jan 29, 2009	58.84	59.14	57.11	58.24	5,189,010	-1.77(-2.95%)
Jan 28, 2009	59.32	61.38	58.56	60.01	5,319,138	+4.29(+7.70%)
Jan 27, 2009	54.99	56.53	54.80	55.72	2,636,382	+1.12(+2.05%)
Jan 26, 2009	52.97	54.84	52.79	54.60	3,338,569	+1.28(+2.40%)
Jan 23, 2009	52.93	53.98	51.95	53.32	2,162,635	-0.56(-1.04%)
Jan 22, 2009	53.55	54.37	52.68	53.88	2,827,222	-0.13(-0.24%)
Jan 21, 2009	52.64	54.21	51.92	54.01	2,481,804	+1.81(+3.47%)
Jan 20, 2009	54.25	54.73	52.06	52.20	4,021,679	-2.39(-4.38%)
Jan 16, 2009	53.65	54.99	53.21	54.59	2,954,312	+1.53(+2.88%)
Jan 15, 2009	54.61	55.18	51.49	53.06	3,953,114	-1.41(-2.59%)
Jan 14, 2009	54.48	55.31	53.89	54.47	4,076,158	-0.63(-1.14%)
Jan 13, 2009	57.61	57.61	54.75	55.10	4,161,135	-2.58(-4.47%)
Jan 12, 2009	57.92	58.41	57.28	57.68	1,806,869	-0.24(-0.41%)
Jan 09, 2009	57.72	58.95	57.33	57.92	1,761,318	-1.29(-2.18%)
Jan 08, 2009	58.47	59.27	57.65	59.21	1,929,373	+0.38(+0.65%)
Jan 07, 2009	60.67	60.67	58.36	58.83	1,751,122	-2.40(-3.92%)
Jan 06, 2009	61.46	61.46	59.74	61.23	2,256,592	+1.49(+2.49%)
Jan 05, 2009	59.38	60.18	58.89	59.74	1,467,122	-0.02(-0.03%)
Jan 02, 2009	57.76	59.87	57.19	59.76	0	+2.17(+3.77%)
Jan 01, 2009	56.63	58.21	56.41	57.59	0	+0.00(+0.00%)
Dec 31, 2008	56.63	58.21	56.41	57.59	1,626,636	+1.18(+2.09%)
Dec 30, 2008	54.91	56.52	54.80	56.41	1,364,260	+1.88(+3.45%)
Dec 29, 2008	55.94	56.07	53.96	54.53	1,830,124	-1.38(-2.47%)
Dec 26, 2008	55.51	56.03	55.28	55.91	707,072	+0.65(+1.18%)
Dec 24, 2008	54.69	55.47	54.69	55.26	511,956	+0.53(+0.97%)
Dec 23, 2008	55.29	56.69	54.53	54.73	1,762,860	-0.75(-1.35%)
Dec 22, 2008	56.00	56.31	54.26	55.48	2,353,175	-0.38(-0.68%)
Dec 19, 2008	56.41	57.88	55.47	55.86	3,693,365	-0.01(-0.02%)
Dec 18, 2008	56.42	57.69	55.54	55.87	3,111,235	+0.38(+0.68%)
Dec 17, 2008	56.68	56.68	54.65	55.49	2,002,160	-0.85(-1.51%)
Dec 16, 2008	53.39	56.40	53.06	56.34	2,450,638	+3.23(+6.08%)
Dec 15, 2008	53.78	53.78	52.34	53.11	2,717,932	-0.17(-0.32%)
Dec 12, 2008	53.07	53.58	52.19	53.28	2,875,544	-0.53(-0.98%)
Dec 11, 2008	53.89	55.05	53.22	53.81	2,478,394	-0.48(-0.88%)
Dec 10, 2008	55.15	55.52	53.73	54.29	2,772,759	+0.04(+0.07%)
Dec 09, 2008	54.47	55.11	53.20	54.25	2,707,759	+0.02(+0.04%)
Dec 08, 2008	51.71	54.99	51.71	54.23	3,716,195	+2.73(+5.30%)
Dec 05, 2008	49.16	51.65	48.16	51.50	3,008,587	+1.55(+3.10%)
Dec 04, 2008	51.22	52.74	49.23	49.95	3,253,546	-1.70(-3.29%)
Dec 03, 2008	50.36	51.79	49.04	51.65	3,466,700	+1.54(+3.07%)
Dec 02, 2008	48.92	50.89	48.52	50.11	3,036,123	+1.57(+3.23%)
Dec 01, 2008	50.52	50.74	48.43	48.54	3,237,870	-3.13(-6.06%)
Nov 28, 2008	49.62	51.67	49.59	51.67	1,057,211	+1.49(+2.97%)
Nov 26, 2008	49.03	50.30	47.81	50.18	3,337,980	+0.57(+1.15%)
Nov 25, 2008	50.94	52.14	48.60	49.61	4,567,445	-0.60(-1.19%)
Nov 24, 2008	52.70	52.99	50.00	50.21	4,720,302	-1.74(-3.35%)
Nov 21, 2008	49.86	52.29	48.36	51.95	4,750,067	+3.15(+6.45%)
Nov 20, 2008	48.67	51.90	48.04	48.80	5,713,827	-0.45(-0.91%)
Nov 19, 2008	53.24	54.61	49.13	49.25	4,604,774	-3.99(-7.49%)
Nov 18, 2008	53.67	54.00	51.54	53.24	4,442,915	-0.27(-0.50%)
Nov 17, 2008	55.54	55.80	53.04	53.51	3,585,510	-2.00(-3.60%)
Nov 14, 2008	55.30	58.75	55.05	55.51	0	-0.69(-1.23%)
Nov 13, 2008	57.77	59.21	52.33	56.20	7,874,423	-1.35(-2.35%)
Nov 12, 2008	58.33	58.85	57.02	57.55	4,072,215	-1.74(-2.93%)
Nov 11, 2008	60.29	60.67	58.36	59.29	2,500,187	-1.64(-2.69%)
Nov 10, 2008	62.42	63.41	60.20	60.93	2,092,214	-0.50(-0.81%)
Nov 07, 2008	60.73	62.29	60.14	61.43	3,006,730	+1.00(+1.65%)
Nov 06, 2008	62.35	62.61	60.01	60.43	4,969,600	-1.68(-2.70%)
Nov 05, 2008	62.79	63.67	61.74	62.11	3,462,672	-1.66(-2.60%)
Nov 04, 2008	62.42	63.86	61.83	63.77	2,575,269	+2.75(+4.51%)

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.