Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.92	24.97	24.30	24.42	0	-0.23(-0.95%)
Jan 29, 2009	25.18	25.20	24.58	24.65	41,310,112	-1.17(-4.54%)
Jan 28, 2009	25.71	26.02	25.55	25.83	59,595,008	+0.74(+2.94%)
Jan 27, 2009	24.87	25.20	24.70	25.09	55,906,616	+0.48(+1.95%)
Jan 26, 2009	24.37	24.94	24.27	24.61	60,774,588	+0.47(+1.96%)
Jan 23, 2009	23.42	24.31	23.35	24.14	60,092,656	-0.17(-0.70%)
Jan 22, 2009	24.07	24.49	23.78	24.31	64,805,748	-0.58(-2.33%)
Jan 21, 2009	24.23	24.91	23.91	24.89	76,148,080	+1.16(+4.89%)
Jan 20, 2009	24.70	24.73	23.71	23.73	92,961,528	-1.87(-7.32%)
Jan 16, 2009	26.03	26.07	25.06	25.60	61,859,740	+0.15(+0.59%)
Jan 15, 2009	25.39	25.69	24.74	25.45	66,633,148	+0.23(+0.90%)
Jan 14, 2009	25.60	25.61	25.06	25.22	59,063,884	-1.08(-4.10%)
Jan 13, 2009	26.26	26.52	26.04	26.30	46,632,028	-0.49(-1.84%)
Jan 12, 2009	27.31	27.33	26.67	26.79	45,668,936	-0.66(-2.41%)
Jan 09, 2009	28.11	28.14	27.43	27.45	50,284,748	-0.98(-3.46%)
Jan 08, 2009	28.06	28.46	27.85	28.44	31,512,344	+0.42(+1.49%)
Jan 07, 2009	28.30	28.39	27.85	28.02	37,946,760	-0.49(-1.73%)
Jan 06, 2009	28.33	28.71	28.10	28.51	36,909,700	+0.30(+1.07%)
Jan 05, 2009	28.20	28.43	28.02	28.21	44,308,232	-0.46(-1.61%)
Jan 02, 2009	28.14	28.79	28.05	28.67	0	+0.37(+1.29%)
Jan 01, 2009	27.84	28.49	27.69	28.31	0	+0.00(+0.00%)
Dec 31, 2008	27.84	28.49	27.69	28.31	42,602,012	+0.38(+1.36%)
Dec 30, 2008	27.42	27.97	27.33	27.93	45,131,924	+0.81(+3.00%)
Dec 29, 2008	27.50	27.55	26.94	27.11	46,197,752	+0.01(+0.02%)
Dec 26, 2008	27.06	27.28	26.88	27.11	21,074,266	+0.13(+0.47%)
Dec 24, 2008	26.92	27.02	26.70	26.98	25,538,836	+0.35(+1.33%)
Dec 23, 2008	27.06	27.12	26.48	26.63	51,605,940	-0.20(-0.75%)
Dec 22, 2008	27.18	27.23	26.45	26.83	59,269,492	-0.19(-0.69%)
Dec 19, 2008	27.19	27.49	26.80	27.02	61,560,940	-0.40(-1.45%)
Dec 18, 2008	28.21	28.22	27.07	27.41	67,915,440	-0.87(-3.06%)
Dec 17, 2008	27.78	28.52	27.73	28.28	72,827,960	-0.14(-0.50%)
Dec 16, 2008	26.82	28.53	26.82	28.42	75,477,032	+1.55(+5.75%)
Dec 15, 2008	26.93	26.99	26.46	26.88	71,466,480	+0.07(+0.26%)
Dec 12, 2008	26.06	26.98	25.99	26.81	68,630,512	+0.26(+0.99%)
Dec 11, 2008	26.75	27.19	26.36	26.55	59,136,600	-0.12(-0.44%)
Dec 10, 2008	26.45	26.79	26.20	26.67	64,449,328	+0.68(+2.63%)
Dec 09, 2008	26.05	26.56	25.82	25.98	61,983,060	-0.24(-0.93%)
Dec 08, 2008	25.76	26.42	25.62	26.22	73,800,696	+1.19(+4.75%)
Dec 05, 2008	24.27	25.14	23.73	25.03	65,939,776	+0.31(+1.26%)
Dec 04, 2008	24.69	25.24	24.19	24.72	67,147,080	-0.79(-3.08%)
Dec 03, 2008	24.68	25.51	24.32	25.51	67,378,088	+0.34(+1.34%)
Dec 02, 2008	24.76	25.29	24.45	25.17	71,260,032	+1.30(+5.43%)
Dec 01, 2008	25.12	25.17	23.79	23.88	80,686,064	-2.12(-8.17%)
Nov 28, 2008	25.73	26.11	25.60	26.00	28,296,738	-0.01(-0.05%)
Nov 26, 2008	25.04	26.11	24.99	26.01	54,730,032	+0.28(+1.09%)
Nov 25, 2008	26.06	26.16	25.02	25.73	73,832,752	+0.46(+1.82%)
Nov 24, 2008	24.36	25.86	24.14	25.27	67,391,064	+1.43(+5.98%)
Nov 21, 2008	23.50	23.88	22.33	23.84	79,923,664	+1.58(+7.11%)
Nov 20, 2008	23.48	23.97	22.14	22.26	86,965,184	-1.30(-5.50%)
Nov 19, 2008	24.98	25.23	23.51	23.56	72,571,352	-1.69(-6.69%)
Nov 18, 2008	24.92	25.56	24.61	25.25	71,627,576	+0.04(+0.17%)
Nov 17, 2008	25.40	25.95	24.95	25.20	48,241,104	-0.47(-1.82%)
Nov 14, 2008	25.97	26.63	25.40	25.67	77,277,232	-1.56(-5.74%)
Nov 13, 2008	25.42	27.23	24.49	27.23	82,043,952	+2.14(+8.52%)
Nov 12, 2008	25.93	26.05	25.08	25.10	56,574,036	-1.43(-5.38%)
Nov 11, 2008	26.78	26.99	26.06	26.52	54,722,164	-0.90(-3.29%)
Nov 10, 2008	28.32	28.34	26.98	27.43	41,071,692	-0.42(-1.50%)
Nov 07, 2008	27.31	27.92	27.17	27.84	45,214,404	+1.49(+5.65%)
Nov 06, 2008	27.89	28.07	26.12	26.36	56,369,316	-1.82(-6.46%)
Nov 05, 2008	29.25	29.75	28.11	28.17	47,605,072	-1.62(-5.44%)
Nov 04, 2008	28.79	29.84	28.71	29.79	47,572,844	+1.91(+6.86%)

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.