Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	37.71	38.48	35.25	36.09	0	-1.30(-3.48%)
Jan 29, 2009	39.95	40.35	37.21	37.39	3,347,355	-3.46(-8.47%)
Jan 28, 2009	38.69	41.09	38.28	40.85	2,920,236	+3.50(+9.37%)
Jan 27, 2009	37.24	38.23	36.73	37.35	2,532,506	+0.47(+1.27%)
Jan 26, 2009	37.24	38.28	36.18	36.88	3,059,708	-0.23(-0.62%)
Jan 23, 2009	35.26	37.36	34.59	37.11	2,012,483	+0.99(+2.74%)
Jan 22, 2009	37.21	38.16	35.55	36.12	2,612,981	-2.17(-5.67%)
Jan 21, 2009	35.29	38.43	34.18	38.29	2,322,131	+3.58(+10.31%)
Jan 20, 2009	38.41	38.65	34.35	34.71	2,068,505	-4.36(-11.15%)
Jan 16, 2009	38.49	39.27	36.66	39.07	4,059,022	+1.35(+3.57%)
Jan 15, 2009	36.48	38.62	34.54	37.72	1,703,673	+1.24(+3.40%)
Jan 14, 2009	37.34	37.46	36.09	36.48	2,067,147	-2.12(-5.49%)
Jan 13, 2009	37.12	38.91	36.75	38.60	1,537,445	+1.15(+3.07%)
Jan 12, 2009	39.94	39.94	36.82	37.45	1,389,023	-2.59(-6.47%)
Jan 09, 2009	42.72	42.72	39.84	40.04	1,547,845	-2.17(-5.14%)
Jan 08, 2009	42.17	42.56	41.32	42.21	1,569,855	-0.46(-1.08%)
Jan 07, 2009	43.22	44.15	42.39	42.67	1,298,586	-1.68(-3.79%)
Jan 06, 2009	42.70	44.83	41.57	44.35	1,942,438	+2.35(+5.59%)
Jan 05, 2009	42.87	43.40	41.82	42.00	1,783,882	-1.21(-2.80%)
Jan 02, 2009	44.22	44.63	42.86	43.21	0	-0.97(-2.20%)
Jan 01, 2009	42.39	44.63	42.00	44.18	0	+0.00(+0.00%)
Dec 31, 2008	42.39	44.63	42.00	44.18	1,869,679	+1.83(+4.32%)
Dec 30, 2008	40.86	42.39	40.52	42.35	1,280,469	+2.02(+5.01%)
Dec 29, 2008	42.73	42.73	39.52	40.33	1,300,717	-2.44(-5.70%)
Dec 26, 2008	42.62	42.84	41.48	42.77	633,178	+0.56(+1.33%)
Dec 24, 2008	41.96	42.25	41.21	42.21	666,784	-0.74(-1.72%)
Dec 23, 2008	43.68	43.80	42.18	42.95	1,746,402	-0.30(-0.69%)
Dec 22, 2008	44.32	44.34	40.87	43.25	2,046,302	-1.16(-2.61%)
Dec 19, 2008	42.17	44.41	42.01	44.41	2,093,415	+2.45(+5.84%)
Dec 18, 2008	46.05	46.44	41.43	41.96	2,852,760	-3.81(-8.32%)
Dec 17, 2008	44.02	47.92	42.89	45.77	3,031,905	+1.02(+2.28%)
Dec 16, 2008	40.17	44.85	39.54	44.75	2,910,011	+5.06(+12.75%)
Dec 15, 2008	41.27	41.47	38.04	39.69	2,681,123	-1.53(-3.71%)
Dec 12, 2008	35.38	41.22	35.34	41.22	2,772,447	+4.38(+11.89%)
Dec 11, 2008	43.09	43.09	36.49	36.84	3,171,441	-6.64(-15.27%)
Dec 10, 2008	40.76	43.87	40.45	43.48	3,041,843	+3.27(+8.13%)
Dec 09, 2008	43.44	44.06	39.75	40.21	3,598,398	-4.16(-9.38%)
Dec 08, 2008	40.28	44.37	40.28	44.37	2,738,064	+4.12(+10.24%)
Dec 05, 2008	35.85	40.35	35.16	40.25	4,041,071	+3.99(+11.00%)
Dec 04, 2008	36.13	39.16	35.31	36.26	4,382,600	-0.95(-2.55%)
Dec 03, 2008	34.12	37.34	33.10	37.21	4,664,377	+1.93(+5.47%)
Dec 02, 2008	31.94	35.35	31.77	35.28	4,890,881	+4.50(+14.62%)
Dec 01, 2008	37.66	37.66	30.37	30.78	2,510,817	-8.57(-21.78%)
Nov 28, 2008	38.98	39.35	37.76	39.35	1,047,838	-0.03(-0.08%)
Nov 26, 2008	36.41	39.41	36.05	39.38	3,276,754	+1.64(+4.35%)
Nov 25, 2008	37.42	38.13	34.40	37.74	3,681,528	+0.93(+2.53%)
Nov 24, 2008	31.85	37.10	30.90	36.81	4,223,754	+5.66(+18.17%)
Nov 21, 2008	29.23	31.47	26.81	31.15	5,097,731	+2.82(+9.95%)
Nov 20, 2008	31.53	33.14	28.33	28.33	4,679,761	-3.68(-11.50%)
Nov 19, 2008	35.93	36.22	31.06	32.01	2,303,600	-5.01(-13.53%)
Nov 18, 2008	36.99	37.84	34.41	37.02	3,445,939	-0.11(-0.30%)
Nov 17, 2008	37.95	38.86	36.87	37.13	1,720,666	-1.76(-4.53%)
Nov 14, 2008	41.76	42.57	38.24	38.89	1,924,085	-4.59(-10.56%)
Nov 13, 2008	39.03	43.83	37.22	43.48	3,454,904	+4.39(+11.23%)
Nov 12, 2008	41.43	41.43	38.77	39.09	1,723,370	-3.54(-8.30%)
Nov 11, 2008	42.42	43.53	40.70	42.63	2,070,640	-0.47(-1.09%)
Nov 10, 2008	48.79	48.79	42.66	43.10	1,861,948	-4.63(-9.70%)
Nov 07, 2008	44.80	47.90	43.85	47.73	2,047,435	+3.04(+6.80%)
Nov 06, 2008	47.09	47.09	44.55	44.69	2,138,807	-2.39(-5.08%)
Nov 05, 2008	51.79	51.80	46.72	47.08	1,833,804	-5.42(-10.32%)
Nov 04, 2008	50.70	52.55	49.59	52.50	1,791,971	+3.36(+6.84%)

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.