Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.86	33.90	31.63	32.72	0	-0.43(-1.30%)
Jan 29, 2009	31.71	34.04	31.30	33.15	14,235,818	+1.05(+3.27%)
Jan 28, 2009	32.71	32.76	30.53	32.10	11,562,030	-0.18(-0.55%)
Jan 27, 2009	33.49	33.68	31.76	32.28	9,567,282	-1.55(-4.58%)
Jan 26, 2009	35.46	36.51	33.08	33.83	11,874,709	-0.83(-2.40%)
Jan 23, 2009	32.67	35.15	32.42	34.66	13,723,109	+3.04(+9.62%)
Jan 22, 2009	31.08	32.71	31.00	31.62	8,780,943	-0.07(-0.23%)
Jan 21, 2009	30.41	31.82	29.84	31.69	9,741,614	+1.32(+4.35%)
Jan 20, 2009	31.29	32.81	30.31	30.37	10,829,493	-0.75(-2.40%)
Jan 16, 2009	30.90	31.43	29.49	31.12	10,670,177	+1.55(+5.24%)
Jan 15, 2009	27.76	29.70	27.22	29.57	9,011,543	+1.78(+6.42%)
Jan 14, 2009	28.81	29.69	27.35	27.79	7,767,804	-1.59(-5.42%)
Jan 13, 2009	28.58	29.67	28.34	29.38	6,760,179	+0.96(+3.39%)
Jan 12, 2009	29.68	30.02	28.05	28.42	7,445,147	-2.39(-7.77%)
Jan 09, 2009	30.34	32.30	29.72	30.81	8,030,884	-0.24(-0.77%)
Jan 08, 2009	29.98	31.41	29.35	31.05	8,604,719	+2.14(+7.40%)
Jan 07, 2009	31.29	31.42	28.57	28.91	8,265,331	-2.89(-9.10%)
Jan 06, 2009	30.36	32.30	30.16	31.81	8,054,628	+1.18(+3.85%)
Jan 05, 2009	29.78	31.47	29.42	30.63	9,108,937	-0.80(-2.55%)
Jan 02, 2009	31.65	32.64	30.50	31.43	0	-0.23(-0.74%)
Jan 01, 2009	30.68	32.08	30.23	31.66	0	+0.00(+0.00%)
Dec 31, 2008	30.68	32.08	30.23	31.66	5,521,674	+0.67(+2.17%)
Dec 30, 2008	31.00	31.53	30.76	30.99	5,783,700	-0.32(-1.02%)
Dec 29, 2008	30.20	31.90	29.95	31.31	7,698,015	+1.78(+6.04%)
Dec 26, 2008	29.47	30.04	28.27	29.53	3,008,842	+0.48(+1.66%)
Dec 24, 2008	29.26	29.42	27.76	29.05	2,539,049	+0.39(+1.36%)
Dec 23, 2008	27.56	28.98	27.02	28.66	5,997,851	+1.09(+3.96%)
Dec 22, 2008	29.36	30.29	26.67	27.57	7,748,800	-1.19(-4.14%)
Dec 19, 2008	25.98	29.02	25.60	28.76	9,932,075	+1.82(+6.76%)
Dec 18, 2008	27.89	28.30	26.13	26.94	8,758,165	-1.34(-4.73%)
Dec 17, 2008	28.89	30.45	28.15	28.28	10,132,001	-0.38(-1.31%)
Dec 16, 2008	26.12	28.68	25.64	28.65	10,624,042	+2.55(+9.79%)
Dec 15, 2008	24.43	27.23	24.43	26.10	12,993,205	+2.05(+8.54%)
Dec 12, 2008	21.38	24.48	21.38	24.05	0	+1.59(+7.09%)
Dec 11, 2008	23.61	24.48	22.12	22.45	8,671,246	-0.02(-0.11%)
Dec 10, 2008	20.94	22.87	20.82	22.48	8,515,142	+2.90(+14.81%)
Dec 09, 2008	18.76	20.26	18.57	19.58	5,281,106	+0.22(+1.15%)
Dec 08, 2008	19.26	20.11	18.67	19.36	5,992,195	+1.65(+9.30%)
Dec 05, 2008	17.35	17.71	15.67	17.71	0	-0.22(-1.24%)
Dec 04, 2008	18.88	19.48	17.56	17.93	7,630,744	-0.97(-5.15%)
Dec 03, 2008	18.67	19.82	18.56	18.91	7,178,173	-1.20(-5.98%)
Dec 02, 2008	20.48	20.87	19.38	20.11	7,469,960	+0.33(+1.68%)
Dec 01, 2008	22.21	22.41	19.57	19.78	8,780,244	-3.45(-14.87%)
Nov 28, 2008	22.74	23.33	21.82	23.23	3,356,306	+1.21(+5.49%)
Nov 26, 2008	21.01	22.26	20.53	22.02	7,071,086	+0.43(+2.00%)
Nov 25, 2008	21.58	21.62	19.63	21.59	9,997,418	+0.93(+4.48%)
Nov 24, 2008	21.05	23.09	20.39	20.66	19,547,812	+0.73(+3.68%)
Nov 21, 2008	17.72	20.00	17.15	19.93	13,239,804	+3.59(+21.97%)
Nov 20, 2008	16.78	17.85	15.36	16.34	10,505,390	+0.19(+1.18%)
Nov 19, 2008	19.52	21.49	15.90	16.15	13,887,511	-3.07(-15.95%)
Nov 18, 2008	18.47	19.53	18.17	19.21	5,630,838	+0.58(+3.11%)
Nov 17, 2008	19.78	20.26	18.07	18.64	7,642,344	-1.76(-8.62%)
Nov 14, 2008	20.79	21.57	20.21	20.39	0	-0.12(-0.57%)
Nov 13, 2008	18.37	20.55	16.40	20.51	9,592,425	+2.25(+12.29%)
Nov 12, 2008	19.07	19.70	18.11	18.27	6,800,075	-1.83(-9.12%)
Nov 11, 2008	20.60	20.71	18.86	20.10	6,456,683	-1.18(-5.54%)
Nov 10, 2008	21.34	22.05	20.38	21.28	5,368,219	+1.32(+6.61%)
Nov 07, 2008	19.21	20.40	18.84	19.96	4,591,706	+1.67(+9.14%)
Nov 06, 2008	20.57	21.28	18.09	18.28	6,889,611	-1.94(-9.58%)
Nov 05, 2008	20.74	22.13	20.02	20.22	6,227,869	-0.92(-4.35%)
Nov 04, 2008	19.27	21.22	18.91	21.14	6,516,807	+3.49(+19.74%)

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.