Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.97	29.49	27.30	27.57	0	-1.35(-4.66%)
Jan 29, 2009	30.32	30.68	28.66	28.92	1,180,574	-1.72(-5.62%)
Jan 28, 2009	30.40	31.37	30.23	30.64	1,309,419	+0.98(+3.30%)
Jan 27, 2009	29.40	30.17	29.16	29.67	878,287	+0.46(+1.58%)
Jan 26, 2009	29.55	30.24	28.58	29.20	1,053,942	-0.15(-0.51%)
Jan 23, 2009	29.02	30.61	28.77	29.35	1,258,128	-0.39(-1.32%)
Jan 22, 2009	29.85	30.32	28.71	29.74	1,518,077	-0.64(-2.11%)
Jan 21, 2009	29.91	30.52	28.58	30.39	1,015,026	+1.13(+3.85%)
Jan 20, 2009	31.71	31.98	28.71	29.26	1,370,291	-2.62(-8.20%)
Jan 16, 2009	31.38	32.17	30.42	31.87	0	+1.29(+4.22%)
Jan 15, 2009	30.36	31.58	28.19	30.58	2,240,939	+0.23(+0.77%)
Jan 14, 2009	31.07	31.07	30.06	30.35	1,648,074	-1.35(-4.25%)
Jan 13, 2009	30.02	32.21	29.28	31.69	1,320,300	+1.41(+4.65%)
Jan 12, 2009	31.44	31.71	29.92	30.28	1,117,279	-1.32(-4.16%)
Jan 09, 2009	32.77	32.77	31.13	31.60	1,195,476	-1.09(-3.33%)
Jan 08, 2009	31.53	33.02	30.81	32.69	1,239,745	+0.92(+2.88%)
Jan 07, 2009	33.00	33.18	31.32	31.77	1,434,798	-1.61(-4.83%)
Jan 06, 2009	34.84	34.86	33.07	33.38	1,515,460	-1.17(-3.40%)
Jan 05, 2009	35.33	35.87	33.78	34.56	1,946,728	-0.50(-1.43%)
Jan 02, 2009	34.40	35.49	33.75	35.06	0	+0.67(+1.93%)
Jan 01, 2009	33.67	35.10	33.44	34.39	0	+0.00(+0.00%)
Dec 31, 2008	33.67	35.10	33.44	34.39	1,373,593	+1.04(+3.12%)
Dec 30, 2008	32.27	33.72	32.27	33.35	1,437,518	+1.47(+4.62%)
Dec 29, 2008	31.46	32.45	31.23	31.88	1,166,947	+0.46(+1.47%)
Dec 26, 2008	31.04	31.60	30.61	31.42	0	+0.61(+1.98%)
Dec 24, 2008	30.51	31.04	29.73	30.81	356,522	+0.39(+1.28%)
Dec 23, 2008	30.83	31.58	30.12	30.42	1,780,711	-0.08(-0.26%)
Dec 22, 2008	31.80	31.84	29.10	30.50	1,699,839	-0.49(-1.59%)
Dec 19, 2008	31.58	32.41	30.72	30.99	1,710,385	-0.59(-1.88%)
Dec 18, 2008	33.25	33.25	31.04	31.58	2,246,235	-1.34(-4.08%)
Dec 17, 2008	34.72	35.95	32.75	32.93	2,796,215	-2.16(-6.16%)
Dec 16, 2008	36.12	36.23	34.22	35.09	1,798,097	+0.28(+0.81%)
Dec 15, 2008	34.98	35.39	33.67	34.81	2,220,360	+0.42(+1.23%)
Dec 12, 2008	31.54	34.65	30.94	34.38	0	+1.76(+5.38%)
Dec 11, 2008	35.71	35.94	31.82	32.63	1,601,841	-3.36(-9.35%)
Dec 10, 2008	34.93	36.18	34.38	35.99	1,923,396	+1.70(+4.96%)
Dec 09, 2008	38.19	38.29	34.05	34.29	3,208,897	-4.02(-10.49%)
Dec 08, 2008	37.26	39.02	36.69	38.31	2,905,774	+2.54(+7.11%)
Dec 05, 2008	35.41	35.84	32.78	35.77	0	+0.63(+1.80%)
Dec 04, 2008	33.74	36.78	33.66	35.13	1,997,166	+0.75(+2.18%)
Dec 03, 2008	33.03	35.43	31.43	34.38	2,261,836	+2.15(+6.68%)
Dec 02, 2008	30.55	33.58	30.03	32.23	2,354,524	+2.32(+7.75%)
Dec 01, 2008	32.39	32.62	29.76	29.91	1,448,183	-3.56(-10.63%)
Nov 28, 2008	32.70	33.56	32.04	33.47	770,345	+0.59(+1.80%)
Nov 26, 2008	30.35	33.80	29.27	32.88	2,790,514	+1.87(+6.04%)
Nov 25, 2008	29.10	31.21	27.98	31.01	3,292,811	+2.56(+9.00%)
Nov 24, 2008	23.95	29.35	23.78	28.45	2,799,617	+5.14(+22.03%)
Nov 21, 2008	23.65	23.79	21.58	23.31	1,930,052	-0.30(-1.29%)
Nov 20, 2008	23.69	25.83	22.79	23.61	1,494,063	-0.53(-2.20%)
Nov 19, 2008	24.55	25.95	23.97	24.15	2,116,306	-0.41(-1.65%)
Nov 18, 2008	24.61	25.47	23.52	24.55	1,180,249	-0.25(-1.01%)
Nov 17, 2008	24.25	25.99	24.25	24.80	1,532,438	+0.10(+0.41%)
Nov 14, 2008	25.80	26.46	24.70	24.70	0	-1.63(-6.19%)
Nov 13, 2008	23.92	26.46	22.92	26.33	1,754,775	+2.58(+10.88%)
Nov 12, 2008	24.67	24.87	23.37	23.75	1,732,693	-1.61(-6.34%)
Nov 11, 2008	25.48	25.87	24.89	25.36	1,309,317	-0.26(-1.01%)
Nov 10, 2008	26.78	27.77	25.04	25.61	657,029	-0.28(-1.08%)
Nov 07, 2008	26.00	26.74	25.07	25.89	0	+0.26(+1.00%)
Nov 06, 2008	27.87	27.87	25.47	25.64	2,043,363	-2.62(-9.28%)
Nov 05, 2008	28.34	29.16	27.99	28.26	1,070,202	-0.64(-2.21%)
Nov 04, 2008	29.64	29.64	27.42	28.90	1,305,430	+2.26(+8.47%)

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.