Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.47	27.94	25.76	25.91	0	-1.43(-5.24%)
Jan 29, 2009	28.29	28.52	27.22	27.35	10,468,059	-1.23(-4.29%)
Jan 28, 2009	28.93	29.07	28.08	28.57	10,707,872	-0.16(-0.55%)
Jan 27, 2009	28.86	29.03	28.32	28.73	6,336,584	+0.09(+0.30%)
Jan 26, 2009	28.79	29.22	28.36	28.65	8,152,893	+0.03(+0.11%)
Jan 23, 2009	28.71	29.14	28.41	28.61	9,603,886	-0.43(-1.49%)
Jan 22, 2009	28.64	29.46	28.48	29.05	8,219,633	-0.05(-0.19%)
Jan 21, 2009	28.47	29.21	28.19	29.10	9,621,561	+1.09(+3.90%)
Jan 20, 2009	29.27	29.31	27.96	28.01	8,700,571	-1.38(-4.71%)
Jan 16, 2009	29.83	29.93	28.81	29.40	0	-0.06(-0.21%)
Jan 15, 2009	29.36	29.62	28.69	29.46	10,651,178	+0.09(+0.31%)
Jan 14, 2009	30.12	30.12	29.13	29.36	9,148,073	-0.97(-3.20%)
Jan 13, 2009	30.90	30.97	30.13	30.33	7,428,999	-0.56(-1.80%)
Jan 12, 2009	31.21	31.41	30.72	30.89	6,631,725	-0.17(-0.55%)
Jan 09, 2009	31.83	32.16	31.05	31.06	7,243,296	-0.78(-2.45%)
Jan 08, 2009	32.49	32.75	31.52	31.84	9,390,243	-0.73(-2.25%)
Jan 07, 2009	33.46	33.54	32.44	32.57	8,562,743	-1.23(-3.63%)
Jan 06, 2009	33.81	34.28	33.15	33.80	7,508,724	+0.15(+0.43%)
Jan 05, 2009	34.12	34.17	33.34	33.65	5,892,318	-0.57(-1.66%)
Jan 02, 2009	33.74	34.38	33.16	34.22	0	+0.58(+1.72%)
Jan 01, 2009	33.05	33.94	33.05	33.64	0	+0.00(+0.00%)
Dec 31, 2008	33.05	33.94	33.05	33.64	6,521,662	+0.60(+1.81%)
Dec 30, 2008	32.52	33.13	31.91	33.04	5,591,378	+0.65(+2.00%)
Dec 29, 2008	32.30	32.41	31.64	32.40	5,193,841	-0.02(-0.07%)
Dec 26, 2008	32.32	32.49	32.09	32.42	2,100,860	+0.16(+0.51%)
Dec 24, 2008	32.22	32.32	32.03	32.26	1,975,338	+0.14(+0.44%)
Dec 23, 2008	32.23	32.86	31.90	32.12	6,257,107	-0.32(-1.00%)
Dec 22, 2008	32.49	32.65	32.04	32.44	6,883,197	-0.09(-0.26%)
Dec 19, 2008	32.93	33.09	32.36	32.52	11,394,741	+0.34(+1.04%)
Dec 18, 2008	32.32	33.17	31.75	32.19	11,769,607	+0.20(+0.61%)
Dec 17, 2008	31.63	32.38	31.38	31.99	9,246,044	-0.11(-0.34%)
Dec 16, 2008	30.90	32.33	30.53	32.10	12,835,166	+0.48(+1.52%)
Dec 15, 2008	31.94	32.27	31.16	31.62	7,413,651	-0.11(-0.35%)
Dec 12, 2008	31.11	32.13	30.82	31.73	9,483,437	+0.12(+0.39%)
Dec 11, 2008	32.76	32.86	31.26	31.61	10,830,343	-1.42(-4.30%)
Dec 10, 2008	33.19	33.71	32.44	33.03	9,613,283	-0.21(-0.64%)
Dec 09, 2008	33.23	34.12	32.69	33.24	17,183,636	-2.51(-7.01%)
Dec 08, 2008	35.92	36.27	34.89	35.75	13,862,734	+0.48(+1.37%)
Dec 05, 2008	34.26	35.37	33.08	35.27	10,093,007	+0.61(+1.76%)
Dec 04, 2008	34.21	35.76	34.01	34.66	14,288,635	+0.06(+0.18%)
Dec 03, 2008	33.66	34.76	32.70	34.60	11,191,928	+0.94(+2.79%)
Dec 02, 2008	33.35	33.82	32.44	33.66	8,822,278	+0.90(+2.74%)
Dec 01, 2008	34.42	34.67	32.68	32.76	10,680,243	-2.37(-6.74%)
Nov 28, 2008	34.76	35.21	34.23	35.13	5,191,164	+0.13(+0.37%)
Nov 26, 2008	33.66	35.18	33.30	35.00	10,429,421	+0.59(+1.70%)
Nov 25, 2008	33.85	34.48	33.62	34.41	15,131,861	+1.11(+3.33%)
Nov 24, 2008	32.41	33.82	31.96	33.30	17,813,488	+1.40(+4.40%)
Nov 21, 2008	30.10	31.95	29.46	31.90	16,748,091	+1.89(+6.30%)
Nov 20, 2008	30.96	32.29	29.49	30.01	17,728,408	-1.31(-4.19%)
Nov 19, 2008	33.08	33.76	30.95	31.32	13,496,508	-1.80(-5.43%)
Nov 18, 2008	32.36	33.63	31.97	33.12	12,753,635	+0.63(+1.93%)
Nov 17, 2008	32.04	33.28	31.41	32.49	12,982,905	+0.09(+0.26%)
Nov 14, 2008	32.96	33.55	31.37	32.41	13,254,789	-1.19(-3.54%)
Nov 13, 2008	31.46	33.68	30.08	33.60	18,555,930	+2.65(+8.55%)
Nov 12, 2008	31.70	32.24	30.57	30.95	10,793,519	-1.32(-4.08%)
Nov 11, 2008	32.11	33.07	31.63	32.27	8,898,702	-0.13(-0.41%)
Nov 10, 2008	32.63	33.25	31.92	32.40	11,546,410	+1.02(+3.24%)
Nov 07, 2008	30.24	31.71	30.16	31.39	8,964,128	+1.24(+4.11%)
Nov 06, 2008	31.51	31.89	30.09	30.15	12,794,132	-1.55(-4.90%)
Nov 05, 2008	32.96	33.74	31.48	31.70	9,512,587	-1.66(-4.97%)
Nov 04, 2008	32.62	33.42	32.26	33.36	10,102,156	+1.31(+4.07%)

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.