Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.19	39.37	38.76	39.07	0	-0.15(-0.38%)
Jan 29, 2009	39.77	39.82	39.07	39.22	448,128	-0.75(-1.87%)
Jan 28, 2009	39.08	40.20	39.05	39.97	1,238,182	+1.02(+2.61%)
Jan 27, 2009	38.87	39.08	38.64	38.95	772,374	-0.05(-0.13%)
Jan 26, 2009	38.30	39.02	38.23	39.00	610,880	+0.54(+1.40%)
Jan 23, 2009	38.30	38.51	38.05	38.46	853,842	-0.29(-0.76%)
Jan 22, 2009	38.40	39.08	38.03	38.75	676,777	+0.33(+0.85%)
Jan 21, 2009	38.40	38.51	37.99	38.43	1,165,391	+0.56(+1.47%)
Jan 20, 2009	39.28	39.32	37.87	37.87	690,245	-1.70(-4.30%)
Jan 16, 2009	38.99	39.72	38.07	39.57	807,765	+1.10(+2.87%)
Jan 15, 2009	38.68	38.72	37.50	38.47	375,431	+0.11(+0.29%)
Jan 14, 2009	39.44	39.55	37.72	38.36	733,980	-1.94(-4.81%)
Jan 13, 2009	40.14	40.32	39.71	40.30	649,567	+0.27(+0.67%)
Jan 12, 2009	40.60	41.09	39.59	40.03	1,024,711	-0.10(-0.24%)
Jan 09, 2009	39.50	40.38	39.50	40.12	367,857	+0.60(+1.52%)
Jan 08, 2009	39.93	40.74	38.91	39.52	709,313	-0.52(-1.29%)
Jan 07, 2009	40.75	40.91	39.65	40.04	622,387	-1.23(-2.97%)
Jan 06, 2009	41.02	41.66	40.47	41.26	835,917	+0.82(+2.03%)
Jan 05, 2009	38.80	41.55	38.68	40.44	1,950,962	+1.36(+3.48%)
Jan 02, 2009	38.41	40.47	38.41	39.08	0	-0.61(-1.54%)
Jan 01, 2009	37.93	39.70	37.93	39.70	0	+0.00(+0.00%)
Dec 31, 2008	37.93	39.70	37.93	39.70	597,297	+1.75(+4.62%)
Dec 30, 2008	37.29	38.96	37.13	37.94	640,570	+0.29(+0.78%)
Dec 29, 2008	37.50	38.43	36.93	37.65	485,675	-1.40(-3.58%)
Dec 26, 2008	38.35	39.67	37.50	39.05	369,050	+0.49(+1.27%)
Dec 24, 2008	36.04	38.56	35.96	38.56	536,366	+2.66(+7.41%)
Dec 23, 2008	35.81	36.20	35.66	35.90	683,378	+0.22(+0.62%)
Dec 22, 2008	35.46	36.35	35.42	35.68	629,525	+0.26(+0.73%)
Dec 19, 2008	35.64	35.81	34.94	35.42	809,539	-0.12(-0.34%)
Dec 18, 2008	34.34	36.13	34.34	35.54	1,771,535	+1.36(+3.98%)
Dec 17, 2008	34.07	34.54	33.89	34.18	504,299	-0.25(-0.71%)
Dec 16, 2008	33.14	35.05	33.09	34.43	510,723	+1.16(+3.50%)
Dec 15, 2008	33.19	33.46	33.11	33.26	163,509	+0.17(+0.52%)
Dec 12, 2008	33.31	33.42	33.09	33.09	142,472	-0.42(-1.24%)
Dec 11, 2008	33.92	33.94	33.34	33.51	166,006	-0.41(-1.21%)
Dec 10, 2008	34.10	34.13	33.72	33.92	205,743	-0.14(-0.42%)
Dec 09, 2008	34.00	34.32	33.65	34.06	197,297	-0.32(-0.93%)
Dec 08, 2008	33.41	34.48	33.34	34.38	416,653	+0.54(+1.59%)
Dec 05, 2008	33.63	33.84	33.36	33.84	198,935	+0.02(+0.07%)
Dec 04, 2008	33.91	33.91	33.41	33.81	184,105	-0.32(-0.93%)
Dec 03, 2008	33.79	34.16	33.70	34.13	137,247	+0.00(+0.00%)
Dec 02, 2008	33.80	34.81	33.80	34.13	165,737	+0.06(+0.18%)
Dec 01, 2008	34.51	34.59	33.79	34.07	138,461	-0.72(-2.08%)
Nov 28, 2008	34.70	35.35	34.22	34.79	132,002	-0.54(-1.53%)
Nov 26, 2008	34.39	35.36	34.32	35.33	202,098	+0.94(+2.74%)
Nov 25, 2008	34.40	34.55	33.83	34.39	188,431	+0.34(+1.01%)
Nov 24, 2008	34.43	34.73	33.64	34.05	175,057	+0.71(+2.14%)
Nov 21, 2008	34.66	34.78	32.48	33.33	228,627	-0.37(-1.09%)
Nov 20, 2008	35.01	35.01	33.70	33.70	238,157	-1.24(-3.54%)
Nov 19, 2008	36.15	36.15	34.74	34.94	138,304	-1.21(-3.36%)
Nov 18, 2008	37.07	37.07	35.97	36.15	197,706	-1.14(-3.06%)
Nov 17, 2008	37.64	37.64	36.93	37.29	102,736	-0.45(-1.20%)
Nov 14, 2008	38.23	38.25	37.75	37.75	130,272	-0.43(-1.12%)
Nov 13, 2008	38.53	38.53	37.80	38.18	180,495	-0.15(-0.38%)
Nov 12, 2008	38.99	39.02	38.00	38.32	163,372	-0.70(-1.79%)
Nov 11, 2008	38.97	39.52	38.61	39.02	192,518	+0.23(+0.60%)
Nov 10, 2008	38.92	39.22	38.21	38.79	133,973	-0.25(-0.63%)
Nov 07, 2008	39.45	39.45	38.85	39.03	121,195	-0.12(-0.31%)
Nov 06, 2008	38.90	39.16	38.81	39.16	149,827	+0.21(+0.54%)
Nov 05, 2008	39.07	39.07	38.61	38.95	255,078	+0.16(+0.41%)
Nov 04, 2008	39.52	39.52	38.59	38.79	364,144	-0.06(-0.16%)

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.