Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	78.65	80.36	78.24	79.02	0	+0.67(+0.86%)
Jan 29, 2009	79.16	80.98	77.08	78.35	1,234,452	-1.48(-1.85%)
Jan 28, 2009	80.41	80.58	78.37	79.83	1,338,220	+0.67(+0.85%)
Jan 27, 2009	79.64	80.69	78.30	79.16	1,096,610	-0.19(-0.24%)
Jan 26, 2009	78.14	79.96	77.84	79.35	793,280	+1.06(+1.35%)
Jan 23, 2009	77.92	79.29	77.10	78.29	957,872	-1.09(-1.37%)
Jan 22, 2009	77.98	79.80	76.38	79.38	950,029	+0.89(+1.13%)
Jan 21, 2009	77.59	78.56	76.89	78.49	1,121,112	+1.57(+2.04%)
Jan 20, 2009	78.96	80.42	76.81	76.92	1,224,601	-1.80(-2.29%)
Jan 16, 2009	76.82	79.33	76.68	78.72	1,120,631	+2.68(+3.52%)
Jan 15, 2009	75.52	76.30	73.75	76.04	699,868	+0.27(+0.36%)
Jan 14, 2009	76.35	76.50	75.02	75.77	1,130,870	-0.64(-0.84%)
Jan 13, 2009	77.92	77.92	75.84	76.41	1,104,827	+0.16(+0.21%)
Jan 12, 2009	76.69	77.00	75.50	76.25	859,176	-0.46(-0.60%)
Jan 09, 2009	77.50	77.50	75.76	76.71	906,544	-0.51(-0.66%)
Jan 08, 2009	76.65	77.83	75.73	77.22	1,153,016	+0.39(+0.51%)
Jan 07, 2009	77.20	77.72	76.14	76.83	866,644	-1.59(-2.03%)
Jan 06, 2009	77.64	78.84	77.00	78.42	1,116,491	+1.10(+1.42%)
Jan 05, 2009	75.56	77.51	75.00	77.32	1,347,796	+1.56(+2.06%)
Jan 02, 2009	74.72	75.99	73.14	75.76	0	+1.98(+2.68%)
Jan 01, 2009	72.16	74.41	72.16	73.78	0	+0.00(+0.00%)
Dec 31, 2008	72.16	74.41	72.16	73.78	610,898	+1.52(+2.10%)
Dec 30, 2008	70.18	72.26	69.48	72.26	816,259	+2.30(+3.29%)
Dec 29, 2008	72.17	72.17	69.42	69.96	899,395	-2.10(-2.91%)
Dec 26, 2008	71.34	72.13	71.08	72.06	362,564	+0.76(+1.07%)
Dec 24, 2008	70.97	71.82	70.31	71.30	350,487	+0.28(+0.39%)
Dec 23, 2008	72.98	72.98	70.73	71.02	1,044,571	-0.81(-1.13%)
Dec 22, 2008	72.56	72.59	70.49	71.83	1,062,797	-0.71(-0.98%)
Dec 19, 2008	71.47	74.72	71.47	72.54	1,867,625	+1.42(+2.00%)
Dec 18, 2008	70.51	71.93	70.35	71.12	1,222,582	+0.97(+1.38%)
Dec 17, 2008	69.27	70.74	68.71	70.15	1,270,331	+0.24(+0.34%)
Dec 16, 2008	67.27	70.13	67.19	69.91	1,404,906	+2.32(+3.43%)
Dec 15, 2008	68.97	69.77	67.17	67.59	1,386,300	-1.00(-1.46%)
Dec 12, 2008	67.69	69.27	66.89	68.59	0	-0.55(-0.80%)
Dec 11, 2008	69.44	71.19	68.58	69.14	807,363	-0.56(-0.80%)
Dec 10, 2008	69.88	70.89	68.45	69.70	1,097,699	+0.32(+0.46%)
Dec 09, 2008	69.35	71.29	69.04	69.38	1,195,109	-0.33(-0.47%)
Dec 08, 2008	70.10	71.00	69.25	69.71	1,366,327	+0.90(+1.31%)
Dec 05, 2008	66.73	68.90	64.84	68.81	1,134,383	+2.34(+3.52%)
Dec 04, 2008	67.42	69.29	65.59	66.47	1,300,187	-1.70(-2.49%)
Dec 03, 2008	65.99	68.39	64.70	68.17	1,128,711	+2.02(+3.05%)
Dec 02, 2008	64.81	66.55	64.04	66.15	1,678,674	+1.86(+2.89%)
Dec 01, 2008	65.54	66.32	64.07	64.29	1,662,971	-2.88(-4.29%)
Nov 28, 2008	65.63	67.17	65.50	67.17	321,283	+1.10(+1.66%)
Nov 26, 2008	62.40	66.07	61.90	66.07	889,130	+2.76(+4.36%)
Nov 25, 2008	64.53	65.16	61.49	63.31	3,148,825	-0.22(-0.35%)
Nov 24, 2008	65.00	66.18	62.45	63.53	1,714,588	-0.40(-0.63%)
Nov 21, 2008	60.11	63.93	58.49	63.93	1,743,354	+4.61(+7.77%)
Nov 20, 2008	64.29	65.65	58.74	59.32	2,446,432	-5.84(-8.96%)
Nov 19, 2008	69.13	69.84	65.06	65.16	1,037,770	-4.15(-5.99%)
Nov 18, 2008	68.15	70.10	66.94	69.31	973,336	+0.81(+1.18%)
Nov 17, 2008	68.33	70.11	67.41	68.50	930,319	-0.83(-1.20%)
Nov 14, 2008	69.60	73.13	68.81	69.33	0	-1.75(-2.46%)
Nov 13, 2008	71.87	72.30	65.70	71.08	1,987,199	-0.51(-0.71%)
Nov 12, 2008	72.56	73.79	71.00	71.59	1,395,901	-2.09(-2.84%)
Nov 11, 2008	74.42	75.99	73.00	73.68	946,112	-1.86(-2.46%)
Nov 10, 2008	76.95	77.35	74.57	75.54	765,302	-0.15(-0.20%)
Nov 07, 2008	75.15	76.59	74.08	75.69	838,044	+0.68(+0.91%)
Nov 06, 2008	77.80	80.22	74.48	75.01	1,053,919	-4.35(-5.48%)
Nov 05, 2008	82.29	82.99	79.21	79.36	835,046	-3.57(-4.30%)
Nov 04, 2008	81.70	83.19	80.62	82.93	1,084,438	+2.50(+3.11%)

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.