Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	43.42	43.58	42.04	42.41	0	-0.55(-1.27%)
Jan 29, 2009	43.89	43.96	42.81	42.96	2,826,423	-1.57(-3.52%)
Jan 28, 2009	43.83	44.77	43.61	44.52	2,927,498	+1.57(+3.64%)
Jan 27, 2009	42.64	43.24	42.31	42.96	2,948,417	+0.52(+1.22%)
Jan 26, 2009	41.77	43.20	41.76	42.44	2,968,318	+0.53(+1.26%)
Jan 23, 2009	40.62	42.47	40.59	41.91	2,924,606	+0.21(+0.49%)
Jan 22, 2009	41.79	42.67	40.99	41.71	3,157,532	-0.96(-2.24%)
Jan 21, 2009	41.44	42.92	40.65	42.66	4,688,626	+1.84(+4.52%)
Jan 20, 2009	42.81	43.26	40.82	40.82	3,004,191	-2.52(-5.82%)
Jan 16, 2009	43.92	43.93	42.14	43.34	3,038,894	+0.28(+0.64%)
Jan 15, 2009	42.19	43.25	40.86	43.07	3,567,930	+0.94(+2.23%)
Jan 14, 2009	42.96	43.35	41.96	42.13	2,461,713	-1.80(-4.09%)
Jan 13, 2009	43.36	44.25	43.21	43.92	2,956,247	+0.46(+1.05%)
Jan 12, 2009	44.52	44.70	43.22	43.47	1,894,682	-1.15(-2.57%)
Jan 09, 2009	46.40	46.47	44.61	44.61	3,008,548	-1.76(-3.80%)
Jan 08, 2009	45.81	46.44	45.49	46.38	1,872,914	+0.21(+0.47%)
Jan 07, 2009	46.66	46.79	45.45	46.16	2,110,894	-1.32(-2.77%)
Jan 06, 2009	47.23	48.17	47.00	47.48	3,951,192	+0.64(+1.38%)
Jan 05, 2009	46.60	47.15	45.75	46.83	3,861,404	+0.38(+0.81%)
Jan 02, 2009	45.68	46.86	45.31	46.46	0	+0.95(+2.08%)
Jan 01, 2009	44.26	46.15	44.20	45.51	0	+0.00(+0.00%)
Dec 31, 2008	44.26	46.15	44.20	45.51	3,523,815	+1.26(+2.85%)
Dec 30, 2008	43.29	44.25	43.01	44.25	3,441,269	+1.21(+2.81%)
Dec 29, 2008	43.71	43.81	42.19	43.04	2,493,648	-0.64(-1.45%)
Dec 26, 2008	43.58	43.80	43.02	43.67	1,752,473	+0.54(+1.24%)
Dec 24, 2008	43.04	43.33	42.61	43.14	1,864,883	+0.18(+0.42%)
Dec 23, 2008	44.07	44.29	42.73	42.96	4,116,844	-1.02(-2.32%)
Dec 22, 2008	44.98	45.12	42.53	43.98	5,610,644	-1.07(-2.38%)
Dec 19, 2008	45.20	46.08	44.47	45.05	4,036,111	+0.39(+0.88%)
Dec 18, 2008	45.07	45.82	43.74	44.66	3,617,887	-0.45(-0.99%)
Dec 17, 2008	44.03	45.61	43.81	45.11	3,985,697	+0.53(+1.18%)
Dec 16, 2008	42.87	44.61	42.67	44.58	3,318,251	+2.59(+6.16%)
Dec 15, 2008	43.76	43.94	41.39	41.99	3,127,938	-1.41(-3.26%)
Dec 12, 2008	40.98	43.50	40.85	43.41	4,364,936	+1.17(+2.78%)
Dec 11, 2008	43.65	44.35	41.67	42.23	4,217,020	-1.70(-3.87%)
Dec 10, 2008	43.59	44.76	43.30	43.93	5,033,084	+0.73(+1.70%)
Dec 09, 2008	43.83	45.49	42.69	43.20	5,144,968	-0.88(-1.99%)
Dec 08, 2008	43.23	44.70	43.11	44.08	4,628,109	+2.10(+5.01%)
Dec 05, 2008	39.75	42.33	38.76	41.97	3,850,518	+1.51(+3.74%)
Dec 04, 2008	41.22	42.62	39.64	40.46	3,586,005	-1.52(-3.62%)
Dec 03, 2008	40.59	42.20	39.75	41.98	3,941,378	+1.05(+2.56%)
Dec 02, 2008	39.75	40.96	38.88	40.94	3,917,481	+1.74(+4.43%)
Dec 01, 2008	42.35	42.44	38.71	39.20	3,344,626	-4.46(-10.23%)
Nov 28, 2008	42.57	43.78	42.47	43.66	1,260,856	+0.49(+1.14%)
Nov 26, 2008	39.66	43.26	39.55	43.17	3,299,463	+2.90(+7.20%)
Nov 25, 2008	40.75	40.75	39.28	40.27	3,673,284	+0.34(+0.85%)
Nov 24, 2008	38.22	40.45	37.71	39.93	4,386,868	+2.27(+6.03%)
Nov 21, 2008	36.27	37.66	34.37	37.66	4,974,157	+1.96(+5.49%)
Nov 20, 2008	37.87	38.53	35.53	35.70	8,107,960	-2.55(-6.67%)
Nov 19, 2008	41.14	41.50	38.10	38.25	3,985,374	-3.05(-7.39%)
Nov 18, 2008	41.87	42.46	39.87	41.30	4,012,279	-0.70(-1.66%)
Nov 17, 2008	41.93	43.07	41.65	42.00	3,012,673	-0.31(-0.74%)
Nov 14, 2008	44.51	45.10	42.18	42.31	2,496,759	-3.50(-7.64%)
Nov 13, 2008	42.31	45.81	40.10	45.81	5,380,196	+3.57(+8.45%)
Nov 12, 2008	44.27	44.37	42.14	42.24	3,590,168	-2.87(-6.37%)
Nov 11, 2008	45.54	46.28	44.67	45.11	2,069,015	-0.94(-2.04%)
Nov 10, 2008	47.83	48.13	45.62	46.05	1,623,174	-1.04(-2.20%)
Nov 07, 2008	46.48	47.40	45.79	47.09	2,166,111	+0.98(+2.11%)
Nov 06, 2008	47.56	47.91	45.96	46.12	2,515,021	-1.91(-3.97%)
Nov 05, 2008	50.12	50.33	47.71	48.02	3,508,364	-2.30(-4.57%)
Nov 04, 2008	50.73	51.06	49.37	50.32	2,851,434	+0.71(+1.42%)

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.