Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.25	28.56	27.72	27.91	0	+0.12(+0.42%)
Jan 29, 2009	28.03	28.48	27.60	27.79	3,913,315	-1.58(-5.37%)
Jan 28, 2009	29.16	29.65	29.01	29.37	3,052,251	+0.94(+3.30%)
Jan 27, 2009	28.53	28.61	28.01	28.43	2,092,038	+0.48(+1.71%)
Jan 26, 2009	27.91	28.49	27.59	27.95	2,720,497	+0.04(+0.13%)
Jan 23, 2009	27.19	28.09	26.64	27.91	3,535,562	+0.76(+2.79%)
Jan 22, 2009	26.78	27.58	26.50	27.16	3,608,888	-1.26(-4.43%)
Jan 21, 2009	27.87	28.50	27.19	28.42	4,132,230	+1.52(+5.65%)
Jan 20, 2009	27.75	27.92	26.77	26.90	3,832,246	-1.04(-3.73%)
Jan 16, 2009	28.02	28.18	27.15	27.94	3,459,175	-0.29(-1.03%)
Jan 15, 2009	28.09	28.68	27.12	28.23	4,157,657	+0.05(+0.18%)
Jan 14, 2009	28.26	28.35	27.70	28.18	3,517,906	-0.62(-2.15%)
Jan 13, 2009	28.63	28.93	28.26	28.80	3,986,714	-0.31(-1.07%)
Jan 12, 2009	29.50	29.51	28.86	29.11	2,661,752	-0.81(-2.70%)
Jan 09, 2009	30.41	30.44	29.50	29.92	3,431,919	-1.02(-3.29%)
Jan 08, 2009	30.39	31.03	30.06	30.94	3,711,413	-0.31(-0.99%)
Jan 07, 2009	31.39	31.43	30.95	31.25	4,338,922	-2.17(-6.50%)
Jan 06, 2009	33.55	33.73	33.14	33.42	2,756,904	-0.24(-0.70%)
Jan 05, 2009	34.11	34.29	33.42	33.65	3,529,880	+0.31(+0.93%)
Jan 02, 2009	32.49	33.50	32.19	33.34	0	+1.79(+5.66%)
Jan 01, 2009	31.03	31.67	31.03	31.56	0	+0.00(+0.00%)
Dec 31, 2008	31.03	31.67	31.03	31.56	1,680,128	+0.53(+1.70%)
Dec 30, 2008	30.57	31.12	30.50	31.03	2,356,216	+0.46(+1.50%)
Dec 29, 2008	30.73	30.89	30.28	30.57	1,406,434	+0.45(+1.48%)
Dec 26, 2008	30.05	30.23	29.96	30.12	640,978	+0.17(+0.58%)
Dec 24, 2008	30.09	30.11	29.83	29.95	693,816	+0.04(+0.15%)
Dec 23, 2008	30.51	30.72	29.74	29.91	3,476,040	-0.94(-3.04%)
Dec 22, 2008	30.95	31.34	30.34	30.84	4,305,938	-1.74(-5.35%)
Dec 19, 2008	32.77	33.13	32.21	32.59	2,511,699	-0.09(-0.28%)
Dec 18, 2008	33.95	34.11	32.36	32.68	4,049,921	-0.76(-2.28%)
Dec 17, 2008	33.93	34.09	33.27	33.44	4,572,806	-0.83(-2.41%)
Dec 16, 2008	32.65	34.39	32.65	34.27	6,218,220	+2.18(+6.81%)
Dec 15, 2008	32.15	32.43	31.69	32.08	2,997,159	+0.03(+0.10%)
Dec 12, 2008	31.04	32.29	31.04	32.05	4,362,543	-0.11(-0.35%)
Dec 11, 2008	32.74	32.98	31.92	32.16	3,783,184	-0.06(-0.17%)
Dec 10, 2008	32.77	32.90	31.81	32.22	6,084,286	+0.66(+2.10%)
Dec 09, 2008	31.63	32.25	31.03	31.56	6,161,672	-1.28(-3.89%)
Dec 08, 2008	32.36	33.34	32.15	32.84	8,741,158	+1.99(+6.44%)
Dec 05, 2008	29.73	30.95	29.06	30.85	6,356,405	+1.71(+5.88%)
Dec 04, 2008	29.24	30.08	28.59	29.14	4,242,016	-0.56(-1.88%)
Dec 03, 2008	29.11	29.83	28.06	29.69	6,132,551	+0.89(+3.10%)
Dec 02, 2008	28.35	28.84	27.79	28.80	6,697,717	+1.67(+6.15%)
Dec 01, 2008	28.32	28.61	26.96	27.13	6,524,141	-1.31(-4.60%)
Nov 28, 2008	28.55	28.73	27.82	28.44	2,159,501	-0.66(-2.26%)
Nov 26, 2008	27.49	29.19	27.49	29.10	6,444,799	+2.56(+9.66%)
Nov 25, 2008	27.07	27.35	26.10	26.54	8,345,068	-1.11(-4.02%)
Nov 24, 2008	27.02	28.34	26.78	27.65	7,752,960	-0.22(-0.78%)
Nov 21, 2008	26.50	27.93	23.90	27.86	7,374,365	+2.98(+12.00%)
Nov 20, 2008	25.74	26.45	24.58	24.88	6,332,597	-0.08(-0.32%)
Nov 19, 2008	26.34	26.68	24.79	24.96	5,208,096	-1.64(-6.18%)
Nov 18, 2008	26.15	26.97	25.60	26.60	3,990,090	-0.37(-1.36%)
Nov 17, 2008	27.43	27.93	26.75	26.97	4,143,646	-0.17(-0.62%)
Nov 14, 2008	27.49	28.41	26.65	27.14	8,466,440	-1.17(-4.14%)
Nov 13, 2008	26.18	28.40	24.79	28.31	7,347,292	+2.96(+11.68%)
Nov 12, 2008	26.91	27.01	25.26	25.35	5,644,962	-0.69(-2.65%)
Nov 11, 2008	26.70	26.95	25.75	26.04	6,074,545	-1.84(-6.59%)
Nov 10, 2008	28.41	28.71	26.85	27.88	5,716,722	+0.66(+2.42%)
Nov 07, 2008	26.51	27.31	26.06	27.22	5,842,695	+2.01(+7.98%)
Nov 06, 2008	26.22	26.66	24.87	25.21	5,039,438	-1.74(-6.47%)
Nov 05, 2008	28.72	28.81	26.77	26.95	5,020,219	-2.89(-9.69%)
Nov 04, 2008	28.81	30.06	28.78	29.84	5,100,020	+1.58(+5.58%)

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.