Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	49.45	49.86	48.89	49.35	0	-0.52(-1.04%)
Jan 29, 2009	50.75	51.06	49.46	49.87	1,765,859	-1.38(-2.69%)
Jan 28, 2009	51.35	51.45	50.00	51.25	1,912,629	+0.44(+0.87%)
Jan 27, 2009	51.58	51.58	50.47	50.81	1,664,042	-0.36(-0.70%)
Jan 26, 2009	50.25	51.23	48.65	51.17	4,768,095	+4.59(+9.85%)
Jan 23, 2009	46.76	47.31	45.98	46.58	2,150,628	-0.76(-1.61%)
Jan 22, 2009	47.41	47.89	46.55	47.34	1,022,044	-0.55(-1.15%)
Jan 21, 2009	47.16	47.95	46.64	47.89	1,275,357	+1.16(+2.48%)
Jan 20, 2009	48.51	49.08	46.70	46.73	1,028,444	-1.99(-4.08%)
Jan 16, 2009	47.86	48.95	47.52	48.72	0	+1.30(+2.74%)
Jan 15, 2009	47.20	47.74	46.50	47.42	1,504,139	+0.15(+0.32%)
Jan 14, 2009	47.73	48.02	47.05	47.27	1,017,486	-1.08(-2.23%)
Jan 13, 2009	47.49	48.71	47.33	48.35	1,360,817	+0.74(+1.55%)
Jan 12, 2009	47.39	48.06	47.38	47.61	1,008,546	-0.41(-0.85%)
Jan 09, 2009	48.63	48.78	47.45	48.02	1,335,129	-0.90(-1.84%)
Jan 08, 2009	48.89	49.20	48.11	48.92	1,692,442	-0.28(-0.57%)
Jan 07, 2009	47.98	49.49	47.49	49.20	2,047,718	+0.70(+1.44%)
Jan 06, 2009	49.38	49.60	47.15	48.50	4,298,564	-3.03(-5.88%)
Jan 05, 2009	52.82	52.82	50.92	51.53	1,926,851	-1.33(-2.52%)
Jan 02, 2009	52.47	52.98	51.19	52.86	0	+0.95(+1.83%)
Jan 01, 2009	51.51	52.11	50.87	51.91	0	+0.00(+0.00%)
Dec 31, 2008	51.51	52.11	50.87	51.91	1,409,348	+0.09(+0.17%)
Dec 30, 2008	50.40	51.82	50.36	51.82	995,219	+1.69(+3.37%)
Dec 29, 2008	50.13	50.63	49.63	50.13	1,285,102	-0.05(-0.10%)
Dec 26, 2008	49.52	50.35	49.31	50.18	0	+0.93(+1.89%)
Dec 24, 2008	49.50	49.86	48.59	49.25	502,576	-0.04(-0.08%)
Dec 23, 2008	50.86	51.09	49.11	49.29	1,139,465	-1.23(-2.43%)
Dec 22, 2008	50.08	50.68	49.58	50.52	1,308,815	+0.36(+0.72%)
Dec 19, 2008	50.06	50.59	48.63	50.16	1,780,197	+0.32(+0.64%)
Dec 18, 2008	49.45	50.59	48.97	49.84	1,414,810	+0.42(+0.85%)
Dec 17, 2008	49.08	49.74	48.43	49.42	1,226,420	-0.01(-0.02%)
Dec 16, 2008	47.83	49.54	47.13	49.43	1,700,638	+2.14(+4.53%)
Dec 15, 2008	47.46	47.99	46.07	47.29	1,276,953	-0.02(-0.04%)
Dec 12, 2008	45.71	47.32	45.71	47.31	0	+0.70(+1.50%)
Dec 11, 2008	46.45	47.75	46.18	46.61	1,129,857	-0.13(-0.28%)
Dec 10, 2008	47.03	47.81	46.15	46.74	1,285,203	-0.10(-0.21%)
Dec 09, 2008	47.02	48.14	46.71	46.84	1,090,341	-0.38(-0.80%)
Dec 08, 2008	48.04	48.04	46.59	47.22	1,180,874	-0.08(-0.17%)
Dec 05, 2008	45.45	47.47	44.43	47.30	0	+1.62(+3.55%)
Dec 04, 2008	45.38	47.00	44.94	45.68	1,361,131	-0.21(-0.46%)
Dec 03, 2008	44.80	46.03	43.31	45.89	1,266,218	+1.58(+3.57%)
Dec 02, 2008	43.73	45.00	43.20	44.31	1,826,662	+1.09(+2.52%)
Dec 01, 2008	45.65	45.83	43.22	43.22	1,208,154	-3.35(-7.19%)
Nov 28, 2008	44.67	46.62	44.67	46.57	1,035,030	+1.79(+4.00%)
Nov 26, 2008	43.02	44.85	42.65	44.78	1,171,148	+1.52(+3.51%)
Nov 25, 2008	44.77	45.28	42.55	43.26	3,773,953	-0.91(-2.06%)
Nov 24, 2008	43.62	45.21	42.86	44.17	1,956,848	+1.09(+2.53%)
Nov 21, 2008	41.73	43.08	40.00	43.08	1,999,098	+2.12(+5.18%)
Nov 20, 2008	43.76	44.20	40.62	40.96	1,948,412	-2.98(-6.78%)
Nov 19, 2008	46.76	47.37	43.90	43.94	1,474,116	-2.88(-6.15%)
Nov 18, 2008	46.00	47.44	45.39	46.82	1,254,743	+0.62(+1.34%)
Nov 17, 2008	47.58	47.71	46.16	46.20	1,425,199	-1.79(-3.73%)
Nov 14, 2008	47.15	49.53	46.96	47.99	0	+0.33(+0.69%)
Nov 13, 2008	45.34	47.66	45.05	47.66	2,797,756	+2.73(+6.08%)
Nov 12, 2008	45.81	46.22	44.83	44.93	1,567,039	-1.38(-2.98%)
Nov 11, 2008	46.61	47.20	45.82	46.31	1,471,191	-0.14(-0.30%)
Nov 10, 2008	47.36	47.97	45.81	46.45	1,128,606	-0.12(-0.26%)
Nov 07, 2008	45.80	46.80	45.27	46.57	0	+0.95(+2.08%)
Nov 06, 2008	45.65	46.87	45.15	45.62	1,291,964	-0.65(-1.40%)
Nov 05, 2008	47.33	48.40	46.18	46.27	788,590	-1.84(-3.82%)
Nov 04, 2008	47.81	48.57	46.98	48.11	1,287,381	+0.80(+1.69%)

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.