Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	73.08	74.34	71.68	72.95	0	+0.32(+0.43%)
Jan 29, 2009	77.78	79.06	72.31	72.63	1,174,188	-7.49(-9.35%)
Jan 28, 2009	74.24	80.52	74.24	80.12	1,310,729	+7.45(+10.25%)
Jan 27, 2009	72.51	73.30	69.16	72.67	886,447	+0.90(+1.25%)
Jan 26, 2009	76.57	77.40	70.85	71.78	1,005,820	-3.22(-4.29%)
Jan 23, 2009	69.20	75.59	69.11	74.99	1,011,857	+3.07(+4.27%)
Jan 22, 2009	70.13	73.24	67.00	71.92	2,181,575	-0.82(-1.13%)
Jan 21, 2009	65.88	73.32	64.49	72.75	4,819,660	+3.39(+4.89%)
Jan 20, 2009	76.38	76.65	68.89	69.36	2,829,123	-9.20(-11.71%)
Jan 16, 2009	79.79	80.64	75.98	78.56	0	+0.33(+0.42%)
Jan 15, 2009	79.76	81.00	75.42	78.23	903,827	-1.96(-2.45%)
Jan 14, 2009	83.12	83.23	79.31	80.19	721,025	-4.95(-5.82%)
Jan 13, 2009	82.57	86.42	82.08	85.15	768,868	+2.32(+2.80%)
Jan 12, 2009	85.17	85.58	81.53	82.83	734,500	-2.53(-2.96%)
Jan 09, 2009	89.85	89.85	84.80	85.35	737,668	-3.91(-4.38%)
Jan 08, 2009	87.23	89.95	84.87	89.26	1,050,833	+1.57(+1.79%)
Jan 07, 2009	93.19	93.20	87.15	87.69	1,437,167	-6.07(-6.47%)
Jan 06, 2009	93.87	95.21	92.51	93.76	1,157,875	+0.71(+0.76%)
Jan 05, 2009	92.53	96.10	92.17	93.05	1,033,361	-0.23(-0.24%)
Jan 02, 2009	89.18	93.87	86.63	93.28	0	+3.33(+3.70%)
Jan 01, 2009	87.20	90.56	86.53	89.95	0	+0.00(+0.00%)
Dec 31, 2008	87.20	90.56	86.53	89.95	807,937	+3.00(+3.45%)
Dec 30, 2008	84.31	86.96	82.61	86.95	716,823	+3.67(+4.41%)
Dec 29, 2008	84.36	84.36	81.05	83.28	882,475	-1.48(-1.74%)
Dec 26, 2008	86.33	86.33	83.23	84.75	317,044	-1.24(-1.44%)
Dec 24, 2008	85.79	86.99	84.88	85.99	444,620	-0.46(-0.53%)
Dec 23, 2008	90.06	90.06	85.59	86.45	858,275	-2.92(-3.27%)
Dec 22, 2008	91.19	91.40	87.53	89.37	423,366	-2.09(-2.29%)
Dec 19, 2008	86.16	91.68	85.05	91.46	947,289	+6.17(+7.23%)
Dec 18, 2008	89.46	90.94	84.10	85.29	1,021,447	-2.10(-2.40%)
Dec 17, 2008	84.63	88.26	82.47	87.39	827,604	+0.75(+0.87%)
Dec 16, 2008	78.90	86.64	78.90	86.64	1,521,889	+9.00(+11.59%)
Dec 15, 2008	79.65	80.13	76.32	77.64	376,485	-2.92(-3.63%)
Dec 12, 2008	76.49	81.25	76.49	80.57	705,488	+1.01(+1.26%)
Dec 11, 2008	87.73	90.22	79.17	79.56	917,743	-9.43(-10.59%)
Dec 10, 2008	88.85	90.76	86.88	88.99	630,778	-0.27(-0.30%)
Dec 09, 2008	89.58	92.05	87.78	89.26	1,033,479	-3.36(-3.63%)
Dec 08, 2008	87.14	93.04	86.69	92.62	897,664	+6.58(+7.65%)
Dec 05, 2008	76.64	86.18	75.77	86.03	896,783	+8.43(+10.86%)
Dec 04, 2008	79.89	82.40	76.48	77.60	701,761	-4.06(-4.98%)
Dec 03, 2008	77.27	81.70	72.68	81.67	751,444	+5.66(+7.45%)
Dec 02, 2008	72.78	76.14	70.27	76.01	898,359	+4.22(+5.88%)
Dec 01, 2008	80.86	81.46	71.62	71.78	866,271	-11.98(-14.30%)
Nov 28, 2008	82.29	83.79	81.79	83.77	151,459	+0.65(+0.79%)
Nov 26, 2008	76.46	83.70	76.18	83.11	426,786	+4.86(+6.22%)
Nov 25, 2008	79.87	80.55	74.90	78.25	971,745	+0.87(+1.12%)
Nov 24, 2008	74.62	78.26	71.18	77.38	1,368,184	+4.82(+6.64%)
Nov 21, 2008	67.89	72.80	63.16	72.56	1,511,442	+6.12(+9.21%)
Nov 20, 2008	63.95	72.64	63.95	66.45	1,649,079	+0.56(+0.85%)
Nov 19, 2008	70.03	70.71	65.73	65.89	1,713,912	-4.90(-6.93%)
Nov 18, 2008	69.97	72.23	68.65	70.79	1,053,780	-0.11(-0.15%)
Nov 17, 2008	72.58	75.74	69.79	70.90	1,315,757	-2.48(-3.38%)
Nov 14, 2008	77.43	79.53	73.30	73.38	898,911	-5.71(-7.22%)
Nov 13, 2008	71.62	79.29	70.25	79.09	1,753,978	+8.15(+11.49%)
Nov 12, 2008	73.24	76.13	70.24	70.94	1,104,302	-5.69(-7.43%)
Nov 11, 2008	73.33	78.40	70.94	76.63	2,264,172	-0.37(-0.48%)
Nov 10, 2008	85.76	86.38	76.56	77.00	789,520	-6.69(-7.99%)
Nov 07, 2008	83.22	86.09	80.24	83.69	662,383	+1.29(+1.57%)
Nov 06, 2008	90.02	92.47	81.98	82.39	1,124,589	-8.61(-9.46%)
Nov 05, 2008	93.95	95.16	90.62	91.00	1,005,815	-4.98(-5.19%)
Nov 04, 2008	93.25	98.56	92.11	95.99	1,087,489	+4.24(+4.62%)

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.