Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.61	24.67	24.00	24.12	0	-0.23(-0.95%)
Jan 29, 2009	24.87	24.89	24.28	24.35	41,821,964	-1.16(-4.54%)
Jan 28, 2009	25.40	25.70	25.24	25.51	60,333,420	+0.73(+2.94%)
Jan 27, 2009	24.56	24.89	24.40	24.78	56,599,324	+0.47(+1.95%)
Jan 26, 2009	24.07	24.63	23.98	24.31	61,527,616	+0.47(+1.96%)
Jan 23, 2009	23.13	24.01	23.06	23.84	60,837,232	-0.17(-0.70%)
Jan 22, 2009	23.77	24.19	23.48	24.01	65,608,724	-0.57(-2.33%)
Jan 21, 2009	23.93	24.61	23.62	24.58	77,091,592	+1.15(+4.89%)
Jan 20, 2009	24.39	24.43	23.42	23.43	94,113,368	-1.85(-7.32%)
Jan 16, 2009	25.71	25.75	24.75	25.29	62,626,212	+0.15(+0.60%)
Jan 15, 2009	25.08	25.37	24.44	25.14	67,458,768	+0.22(+0.90%)
Jan 14, 2009	25.29	25.30	24.75	24.91	59,795,712	-1.07(-4.10%)
Jan 13, 2009	25.94	26.20	25.72	25.98	47,209,820	-0.49(-1.84%)
Jan 12, 2009	26.97	27.00	26.34	26.46	46,234,796	-0.65(-2.41%)
Jan 09, 2009	27.77	27.80	27.09	27.12	50,907,800	-0.97(-3.46%)
Jan 08, 2009	27.72	28.11	27.51	28.09	31,902,798	+0.41(+1.49%)
Jan 07, 2009	27.95	28.04	27.50	27.68	38,416,940	-0.49(-1.73%)
Jan 06, 2009	27.98	28.36	27.75	28.17	37,367,028	+0.30(+1.07%)
Jan 05, 2009	27.85	28.08	27.68	27.87	44,857,232	-0.46(-1.61%)
Jan 02, 2009	27.79	28.43	27.70	28.32	0	+0.36(+1.29%)
Jan 01, 2009	27.50	28.14	27.35	27.96	0	+0.00(+0.00%)
Dec 31, 2008	27.50	28.14	27.35	27.96	43,129,872	+0.37(+1.36%)
Dec 30, 2008	27.08	27.63	26.99	27.59	45,691,128	+0.80(+3.00%)
Dec 29, 2008	27.17	27.21	26.61	26.78	46,770,164	+0.01(+0.02%)
Dec 26, 2008	26.73	26.95	26.55	26.78	21,335,386	+0.12(+0.47%)
Dec 24, 2008	26.59	26.69	26.37	26.65	25,855,274	+0.35(+1.33%)
Dec 23, 2008	26.73	26.79	26.16	26.30	52,245,364	-0.54(-2.00%)
Dec 22, 2008	27.19	27.24	26.46	26.84	59,249,988	-0.19(-0.69%)
Dec 19, 2008	27.20	27.50	26.81	27.02	61,540,680	-0.40(-1.45%)
Dec 18, 2008	28.22	28.23	27.07	27.42	67,893,088	-0.87(-3.06%)
Dec 17, 2008	27.79	28.53	27.74	28.29	72,803,992	-0.14(-0.50%)
Dec 16, 2008	26.83	28.54	26.83	28.43	75,452,192	+1.55(+5.75%)
Dec 15, 2008	26.94	27.00	26.47	26.89	71,442,960	+0.07(+0.26%)
Dec 12, 2008	26.06	26.99	26.00	26.82	68,607,928	+0.26(+0.99%)
Dec 11, 2008	26.76	27.20	26.36	26.56	59,117,140	-0.12(-0.44%)
Dec 10, 2008	26.46	26.80	26.21	26.67	64,428,120	+0.68(+2.63%)
Dec 09, 2008	26.06	26.57	25.83	25.99	61,962,664	-0.24(-0.93%)
Dec 08, 2008	25.77	26.43	25.63	26.23	73,776,408	+1.19(+4.75%)
Dec 05, 2008	24.28	25.15	23.74	25.04	65,918,076	+0.31(+1.26%)
Dec 04, 2008	24.70	25.25	24.20	24.73	67,124,984	-0.79(-3.08%)
Dec 03, 2008	24.69	25.52	24.33	25.52	67,355,920	+0.34(+1.34%)
Dec 02, 2008	24.77	25.30	24.46	25.18	71,236,584	+1.30(+5.43%)
Dec 01, 2008	25.12	25.18	23.80	23.88	80,659,512	-2.13(-8.17%)
Nov 28, 2008	25.73	26.12	25.61	26.01	28,287,426	-0.01(-0.05%)
Nov 26, 2008	25.05	26.11	25.00	26.02	54,712,020	+0.28(+1.09%)
Nov 25, 2008	26.07	26.16	25.02	25.74	73,808,456	+0.46(+1.82%)
Nov 24, 2008	24.36	25.87	24.15	25.28	67,368,888	+1.43(+5.98%)
Nov 21, 2008	23.50	23.89	22.34	23.85	79,897,360	+1.58(+7.11%)
Nov 20, 2008	23.48	23.98	22.14	22.27	86,936,568	-1.30(-5.50%)
Nov 19, 2008	24.99	25.24	23.52	23.57	72,547,472	-1.69(-6.69%)
Nov 18, 2008	24.93	25.57	24.62	25.25	71,604,008	+0.04(+0.17%)
Nov 17, 2008	25.40	25.96	24.95	25.21	48,225,232	-0.47(-1.82%)
Nov 14, 2008	25.98	26.64	25.41	25.68	77,251,800	-1.56(-5.74%)
Nov 13, 2008	25.43	27.24	24.50	27.24	82,016,952	+2.14(+8.52%)
Nov 12, 2008	25.93	26.06	25.09	25.11	56,555,420	-1.43(-5.38%)
Nov 11, 2008	26.79	27.00	26.06	26.53	54,704,160	-0.90(-3.29%)
Nov 10, 2008	28.33	28.35	26.99	27.44	41,058,180	-0.42(-1.50%)
Nov 07, 2008	27.32	27.93	27.17	27.85	45,199,524	+1.49(+5.65%)
Nov 06, 2008	27.90	28.08	26.13	26.36	56,350,768	-1.82(-6.46%)
Nov 05, 2008	29.26	29.76	28.12	28.18	47,589,408	-1.62(-5.44%)
Nov 04, 2008	28.79	29.85	28.72	29.80	47,557,192	+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.