Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	43.86	44.30	40.88	41.54	0	-1.73(-4.00%)
Jan 29, 2009	44.27	44.93	42.95	43.27	1,806,454	-1.94(-4.30%)
Jan 28, 2009	44.03	45.53	43.21	45.21	1,988,087	+2.35(+5.49%)
Jan 27, 2009	42.21	43.24	41.43	42.86	906,525	+0.97(+2.31%)
Jan 26, 2009	42.74	42.76	40.91	41.89	1,434,822	-0.25(-0.58%)
Jan 23, 2009	40.90	42.77	39.69	42.13	2,102,745	+0.94(+2.29%)
Jan 22, 2009	42.11	43.42	40.40	41.19	1,878,625	-2.79(-6.35%)
Jan 21, 2009	42.21	44.02	40.02	43.98	1,717,779	+2.65(+6.42%)
Jan 20, 2009	43.56	44.07	41.12	41.33	2,020,395	-3.42(-7.64%)
Jan 16, 2009	43.88	44.96	42.14	44.75	0	+2.02(+4.72%)
Jan 15, 2009	39.97	44.10	39.59	42.73	2,068,990	+2.43(+6.04%)
Jan 14, 2009	40.29	40.85	39.38	40.30	2,069,322	-1.01(-2.45%)
Jan 13, 2009	39.83	42.05	39.46	41.31	1,308,744	+1.62(+4.09%)
Jan 12, 2009	42.61	42.69	39.40	39.69	1,897,379	-3.27(-7.61%)
Jan 09, 2009	45.90	45.90	42.90	42.96	1,370,630	-2.67(-5.86%)
Jan 08, 2009	46.66	47.19	44.96	45.63	1,415,537	-1.38(-2.93%)
Jan 07, 2009	47.17	48.36	46.66	47.01	1,192,486	-0.96(-2.01%)
Jan 06, 2009	47.78	48.14	46.24	47.97	1,767,826	+0.92(+1.95%)
Jan 05, 2009	46.79	47.67	46.37	47.05	1,644,702	-0.10(-0.21%)
Jan 02, 2009	48.91	48.91	46.81	47.15	0	-1.11(-2.31%)
Jan 01, 2009	46.59	49.15	46.15	48.27	0	+0.00(+0.00%)
Dec 31, 2008	46.59	49.15	46.15	48.27	1,338,388	+1.80(+3.87%)
Dec 30, 2008	44.15	46.53	44.15	46.47	1,069,824	+1.57(+3.50%)
Dec 29, 2008	47.17	47.20	44.02	44.90	1,174,964	-2.55(-5.37%)
Dec 26, 2008	47.23	47.77	45.91	47.44	0	+0.26(+0.56%)
Dec 24, 2008	46.81	47.27	46.22	47.18	333,133	+0.38(+0.82%)
Dec 23, 2008	48.68	49.56	46.27	46.79	1,242,661	-1.01(-2.12%)
Dec 22, 2008	49.68	49.68	46.34	47.81	1,502,126	-2.06(-4.12%)
Dec 19, 2008	49.03	50.02	47.62	49.86	1,421,704	+1.72(+3.58%)
Dec 18, 2008	51.84	52.17	47.71	48.14	1,756,653	-3.30(-6.41%)
Dec 17, 2008	50.64	53.56	49.29	51.44	1,457,353	+0.18(+0.36%)
Dec 16, 2008	47.62	51.68	46.32	51.25	1,986,551	+4.55(+9.73%)
Dec 15, 2008	49.81	50.25	45.03	46.71	1,326,397	-3.74(-7.41%)
Dec 12, 2008	45.78	50.69	45.50	50.44	0	+4.94(+10.86%)
Dec 11, 2008	50.83	51.12	44.84	45.50	2,262,493	-6.46(-12.44%)
Dec 10, 2008	50.31	52.36	49.15	51.96	1,387,396	+2.28(+4.60%)
Dec 09, 2008	52.40	53.96	48.02	49.68	2,022,264	-4.46(-8.24%)
Dec 08, 2008	55.23	55.81	52.61	54.14	2,281,998	+0.31(+0.58%)
Dec 05, 2008	49.59	54.52	48.74	53.83	0	+3.43(+6.80%)
Dec 04, 2008	50.92	54.16	48.40	50.40	1,797,409	-1.67(-3.20%)
Dec 03, 2008	48.56	52.49	46.44	52.06	1,844,915	+3.14(+6.43%)
Dec 02, 2008	44.72	49.86	44.70	48.92	2,239,925	+5.26(+12.04%)
Dec 01, 2008	51.75	51.90	43.66	43.66	1,847,015	-10.72(-19.71%)
Nov 28, 2008	54.20	55.26	52.55	54.38	675,565	+0.03(+0.06%)
Nov 26, 2008	51.88	55.37	50.37	54.35	1,993,298	+1.52(+2.87%)
Nov 25, 2008	50.31	54.55	49.12	52.83	3,580,730	+3.72(+7.57%)
Nov 24, 2008	44.65	50.34	44.30	49.12	2,548,536	+5.08(+11.54%)
Nov 21, 2008	42.96	45.57	39.36	44.03	2,610,482	+2.05(+4.88%)
Nov 20, 2008	39.52	47.97	38.22	41.98	5,097,709	+1.77(+4.39%)
Nov 19, 2008	43.47	44.00	39.62	40.22	2,904,799	-3.82(-8.67%)
Nov 18, 2008	43.52	45.28	40.92	44.03	3,209,351	+0.52(+1.20%)
Nov 17, 2008	45.71	47.15	43.42	43.51	1,584,080	-2.38(-5.18%)
Nov 14, 2008	49.00	50.56	45.30	45.89	0	-5.70(-11.04%)
Nov 13, 2008	47.43	51.59	44.65	51.59	1,755,759	+4.84(+10.36%)
Nov 12, 2008	47.66	49.86	46.27	46.74	1,791,798	-2.02(-4.14%)
Nov 11, 2008	49.37	49.87	47.34	48.76	1,382,670	-1.41(-2.81%)
Nov 10, 2008	53.93	54.23	49.52	50.17	1,299,863	-2.37(-4.51%)
Nov 07, 2008	49.44	52.84	47.17	52.54	0	+3.31(+6.73%)
Nov 06, 2008	49.21	50.78	47.40	49.23	1,832,491	-0.58(-1.16%)
Nov 05, 2008	54.12	54.24	49.49	49.81	1,878,662	-5.28(-9.58%)
Nov 04, 2008	54.89	56.08	54.43	55.08	1,617,335	+0.01(+0.01%)

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.