Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	38.82	38.94	37.21	37.76	0	-0.82(-2.12%)
Jan 29, 2009	39.41	39.53	38.11	38.58	621,794	-1.51(-3.76%)
Jan 28, 2009	39.88	40.44	39.31	40.08	907,648	+0.88(+2.25%)
Jan 27, 2009	38.41	39.34	38.13	39.20	464,686	+0.94(+2.45%)
Jan 26, 2009	37.66	39.06	37.65	38.27	541,902	+0.43(+1.14%)
Jan 23, 2009	37.06	38.61	36.50	37.84	606,488	+0.28(+0.73%)
Jan 22, 2009	37.62	38.39	36.53	37.56	762,738	-1.06(-2.73%)
Jan 21, 2009	37.33	38.67	36.95	38.62	961,692	+1.81(+4.91%)
Jan 20, 2009	38.25	38.54	36.59	36.81	814,717	-1.82(-4.71%)
Jan 16, 2009	39.13	39.60	37.58	38.62	0	+0.29(+0.77%)
Jan 15, 2009	36.64	38.47	36.39	38.33	985,776	+1.32(+3.57%)
Jan 14, 2009	38.00	38.23	36.68	37.01	692,699	-1.35(-3.52%)
Jan 13, 2009	38.73	39.32	37.84	38.36	798,265	-0.52(-1.35%)
Jan 12, 2009	39.02	39.15	38.34	38.88	875,283	-0.42(-1.07%)
Jan 09, 2009	39.85	40.21	37.99	39.30	622,110	-0.68(-1.70%)
Jan 08, 2009	39.38	40.07	39.06	39.98	481,675	+0.52(+1.33%)
Jan 07, 2009	41.49	41.49	39.24	39.46	948,791	-2.52(-5.99%)
Jan 06, 2009	41.41	42.66	41.41	41.98	669,845	+0.77(+1.87%)
Jan 05, 2009	41.31	41.72	40.71	41.20	779,237	+0.08(+0.20%)
Jan 02, 2009	40.01	41.38	39.20	41.12	0	+1.28(+3.20%)
Jan 01, 2009	38.78	40.30	38.78	39.85	0	+0.00(+0.00%)
Dec 31, 2008	38.78	40.30	38.78	39.85	645,684	+1.06(+2.75%)
Dec 30, 2008	37.42	38.83	37.24	38.78	919,929	+1.85(+5.02%)
Dec 29, 2008	37.23	37.69	36.44	36.93	628,493	-0.17(-0.45%)
Dec 26, 2008	36.48	37.13	36.25	37.09	0	+0.62(+1.71%)
Dec 24, 2008	35.85	36.62	35.34	36.47	365,310	+0.21(+0.58%)
Dec 23, 2008	36.83	37.46	35.89	36.26	841,298	-0.20(-0.55%)
Dec 22, 2008	36.72	37.91	35.56	36.46	1,171,632	-1.73(-4.52%)
Dec 19, 2008	38.47	38.78	37.73	38.18	1,123,092	-0.01(-0.02%)
Dec 18, 2008	39.33	39.70	37.49	38.19	682,669	-0.47(-1.21%)
Dec 17, 2008	37.36	39.37	36.84	38.66	534,896	+0.80(+2.11%)
Dec 16, 2008	35.11	38.12	35.11	37.86	1,091,501	+2.50(+7.06%)
Dec 15, 2008	36.34	36.66	34.97	35.37	978,498	-0.97(-2.68%)
Dec 12, 2008	35.22	37.16	34.45	36.34	0	+0.43(+1.20%)
Dec 11, 2008	37.71	38.19	35.38	35.91	1,649,813	-1.96(-5.19%)
Dec 10, 2008	39.12	39.61	37.48	37.87	1,568,601	-0.88(-2.27%)
Dec 09, 2008	38.28	40.23	36.53	38.75	2,182,814	-3.16(-7.53%)
Dec 08, 2008	41.30	43.52	41.17	41.91	1,433,536	+2.19(+5.52%)
Dec 05, 2008	37.05	39.85	35.89	39.72	0	+2.13(+5.67%)
Dec 04, 2008	39.26	40.72	36.74	37.59	932,404	-2.63(-6.55%)
Dec 03, 2008	38.66	40.52	37.70	40.22	1,014,593	+0.81(+2.05%)
Dec 02, 2008	37.98	39.65	37.19	39.41	900,780	+2.06(+5.50%)
Dec 01, 2008	41.76	41.76	37.17	37.36	1,309,790	-4.65(-11.08%)
Nov 28, 2008	41.34	42.01	40.40	42.01	492,234	+0.17(+0.42%)
Nov 26, 2008	37.09	42.22	36.72	41.84	1,394,053	+3.93(+10.36%)
Nov 25, 2008	36.16	38.07	35.58	37.91	963,495	+2.08(+5.82%)
Nov 24, 2008	34.15	36.72	34.14	35.83	1,673,902	+1.68(+4.92%)
Nov 21, 2008	33.15	35.51	32.41	34.15	2,534,976	+1.84(+5.71%)
Nov 20, 2008	35.01	35.16	31.99	32.30	1,824,946	-2.91(-8.26%)
Nov 19, 2008	38.07	38.51	35.09	35.21	903,692	-2.87(-7.54%)
Nov 18, 2008	36.45	38.08	36.42	38.08	977,426	+1.70(+4.67%)
Nov 17, 2008	36.16	37.72	35.53	36.39	603,696	-0.06(-0.18%)
Nov 14, 2008	38.54	39.46	36.16	36.45	0	-3.04(-7.69%)
Nov 13, 2008	35.50	39.49	34.79	39.49	1,296,516	+4.09(+11.57%)
Nov 12, 2008	36.45	36.64	35.18	35.39	889,765	-1.84(-4.95%)
Nov 11, 2008	37.26	38.71	36.21	37.24	951,372	-0.58(-1.53%)
Nov 10, 2008	39.51	40.21	37.37	37.82	756,319	-0.52(-1.36%)
Nov 07, 2008	37.51	38.90	37.23	38.34	0	+1.14(+3.06%)
Nov 06, 2008	39.38	40.06	36.76	37.20	1,485,927	-2.66(-6.68%)
Nov 05, 2008	42.09	42.33	39.77	39.86	1,144,973	-2.64(-6.22%)
Nov 04, 2008	42.43	43.74	41.54	42.51	699,482	+1.11(+2.68%)

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.