Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	32.71	33.22	30.66	31.34	0	-1.03(-3.18%)
Jan 29, 2009	34.37	34.55	32.22	32.37	43,081,320	-2.75(-7.83%)
Jan 28, 2009	33.44	35.40	33.02	35.12	50,147,600	+2.59(+7.96%)
Jan 27, 2009	32.12	32.93	31.80	32.53	26,821,804	+0.58(+1.82%)
Jan 26, 2009	32.19	33.07	31.30	31.95	35,913,964	-0.27(-0.84%)
Jan 23, 2009	30.17	32.27	29.97	32.22	45,033,892	+0.99(+3.17%)
Jan 22, 2009	31.55	32.82	30.72	31.23	46,457,508	-1.67(-5.08%)
Jan 21, 2009	30.47	33.05	29.56	32.90	58,566,532	+2.98(+9.96%)
Jan 20, 2009	32.87	33.01	29.69	29.92	43,592,256	-3.63(-10.82%)
Jan 16, 2009	33.15	33.72	31.59	33.55	45,503,792	+1.19(+3.68%)
Jan 15, 2009	31.35	33.17	29.83	32.36	45,831,796	+0.91(+2.89%)
Jan 14, 2009	32.15	32.18	31.12	31.45	39,182,800	-1.72(-5.19%)
Jan 13, 2009	31.78	33.30	31.56	33.17	28,514,288	+0.97(+3.01%)
Jan 12, 2009	33.85	33.96	31.65	32.20	29,349,836	-1.99(-5.82%)
Jan 09, 2009	35.89	35.97	33.98	34.19	22,380,520	-1.65(-4.60%)
Jan 08, 2009	35.42	36.10	35.05	35.84	22,565,280	-0.16(-0.44%)
Jan 07, 2009	36.40	37.14	35.79	36.00	26,433,776	-1.26(-3.38%)
Jan 06, 2009	36.01	37.66	34.97	37.26	31,264,496	+1.76(+4.96%)
Jan 05, 2009	35.96	36.56	35.24	35.50	23,694,640	-0.71(-1.96%)
Jan 02, 2009	37.41	37.52	36.04	36.21	0	-1.02(-2.74%)
Jan 01, 2009	35.47	37.58	35.34	37.23	0	+0.00(+0.00%)
Dec 31, 2008	35.47	37.58	35.34	37.23	31,635,384	+1.69(+4.76%)
Dec 30, 2008	34.38	35.75	34.17	35.54	20,496,832	+1.54(+4.53%)
Dec 29, 2008	35.93	35.93	33.42	34.00	23,933,718	-2.03(-5.63%)
Dec 26, 2008	35.84	36.10	35.01	36.03	6,966,289	+0.47(+1.32%)
Dec 24, 2008	35.47	35.64	34.86	35.56	6,284,799	+0.27(+0.77%)
Dec 23, 2008	35.56	36.21	34.89	35.29	23,963,336	-1.18(-3.24%)
Dec 22, 2008	37.24	37.42	34.68	36.47	36,920,384	-0.78(-2.09%)
Dec 19, 2008	35.69	37.45	35.46	37.25	35,568,748	+1.76(+4.96%)
Dec 18, 2008	38.84	39.14	35.03	35.49	43,520,552	-3.04(-7.89%)
Dec 17, 2008	36.60	40.12	35.95	38.53	50,102,984	+0.95(+2.53%)
Dec 16, 2008	33.77	37.73	33.44	37.58	52,106,376	+4.08(+12.18%)
Dec 15, 2008	34.32	34.61	32.15	33.50	37,359,104	-0.98(-2.84%)
Dec 12, 2008	30.65	34.70	30.37	34.48	56,324,744	+2.98(+9.46%)
Dec 11, 2008	35.92	36.09	31.01	31.50	52,443,168	-5.31(-14.43%)
Dec 10, 2008	34.66	36.96	34.46	36.81	35,455,172	+2.29(+6.63%)
Dec 09, 2008	36.40	37.26	33.81	34.52	62,193,880	-2.67(-7.18%)
Dec 08, 2008	35.09	37.28	34.38	37.19	42,243,888	+3.20(+9.41%)
Dec 05, 2008	30.24	34.24	29.97	33.99	52,414,356	+2.99(+9.65%)
Dec 04, 2008	30.81	33.24	30.12	31.00	51,522,432	-0.52(-1.65%)
Dec 03, 2008	29.19	31.80	28.32	31.52	55,281,072	+1.37(+4.54%)
Dec 02, 2008	27.75	30.25	27.42	30.15	63,499,440	+3.65(+13.77%)
Dec 01, 2008	31.98	32.09	26.28	26.50	41,832,424	-6.88(-20.61%)
Nov 28, 2008	33.43	33.67	32.59	33.38	11,572,196	-0.29(-0.86%)
Nov 26, 2008	31.20	33.96	31.12	33.67	30,892,944	+1.47(+4.57%)
Nov 25, 2008	32.11	32.84	29.81	32.20	52,749,216	+0.85(+2.71%)
Nov 24, 2008	27.90	32.22	26.78	31.35	93,279,048	+3.96(+14.46%)
Nov 21, 2008	26.11	27.51	23.51	27.39	47,485,000	+2.09(+8.26%)
Nov 20, 2008	26.93	28.57	24.62	25.30	58,532,928	-2.42(-8.73%)
Nov 19, 2008	30.97	31.10	27.04	27.72	37,362,904	-3.80(-12.06%)
Nov 18, 2008	31.76	32.30	29.60	31.52	28,989,786	-1.32(-4.02%)
Nov 17, 2008	32.33	33.14	31.49	32.84	17,986,672	-0.26(-0.79%)
Nov 14, 2008	35.52	35.94	32.65	33.10	23,002,396	-3.62(-9.86%)
Nov 13, 2008	33.30	37.02	31.66	36.72	40,172,368	+3.66(+11.07%)
Nov 12, 2008	34.63	34.75	32.78	33.06	27,318,160	-2.63(-7.37%)
Nov 11, 2008	35.54	36.52	34.24	35.69	28,902,316	-0.46(-1.27%)
Nov 10, 2008	40.03	40.12	35.78	36.15	26,496,632	-3.39(-8.57%)
Nov 07, 2008	37.45	39.80	36.61	39.54	25,798,416	+2.21(+5.92%)
Nov 06, 2008	38.54	38.95	37.10	37.33	23,286,802	-1.77(-4.53%)
Nov 05, 2008	42.62	42.62	38.85	39.10	21,429,392	-4.18(-9.66%)
Nov 04, 2008	41.62	43.50	41.28	43.28	20,026,556	+2.28(+5.56%)

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.