Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.24	27.44	25.95	26.61	2,054,393	-0.59(-2.18%)
Jan 29, 2009	27.44	27.87	27.11	27.21	1,675,943	-0.47(-1.69%)
Jan 28, 2009	27.09	28.21	27.05	27.68	2,287,097	+0.90(+3.38%)
Jan 27, 2009	27.30	27.61	26.25	26.77	2,344,481	-0.05(-0.18%)
Jan 26, 2009	27.05	28.00	26.49	26.82	1,576,517	-0.18(-0.65%)
Jan 23, 2009	27.33	28.00	26.47	26.99	2,910,834	+0.30(+1.13%)
Jan 22, 2009	27.33	27.33	26.06	26.69	2,428,796	-1.23(-4.39%)
Jan 21, 2009	27.02	27.95	26.42	27.92	1,947,463	+1.32(+4.97%)
Jan 20, 2009	29.43	29.47	26.47	26.60	3,356,555	-2.91(-9.86%)
Jan 16, 2009	27.68	29.51	27.49	29.50	4,602,227	+2.10(+7.67%)
Jan 15, 2009	24.25	28.29	24.08	27.40	4,603,061	+3.08(+12.68%)
Jan 14, 2009	24.82	24.95	24.15	24.32	2,359,127	-0.71(-2.84%)
Jan 13, 2009	23.67	25.41	23.36	25.03	2,172,733	+1.36(+5.75%)
Jan 12, 2009	22.70	23.83	22.70	23.67	1,885,615	+0.88(+3.84%)
Jan 09, 2009	24.29	24.37	22.66	22.79	2,709,323	-1.19(-4.95%)
Jan 08, 2009	24.78	24.93	23.47	23.98	1,688,593	-0.93(-3.75%)
Jan 07, 2009	25.82	25.97	24.37	24.91	1,082,328	-1.35(-5.15%)
Jan 06, 2009	26.84	27.24	25.61	26.26	2,008,772	-0.47(-1.75%)
Jan 05, 2009	26.07	27.10	25.54	26.73	1,764,088	+0.61(+2.35%)
Jan 02, 2009	25.34	26.14	24.85	26.12	971,020	+0.78(+3.07%)
Dec 31, 2008	23.62	25.37	23.50	25.34	1,106,369	+1.02(+4.20%)
Dec 30, 2008	24.43	24.98	23.79	24.32	1,112,155	+0.16(+0.64%)
Dec 29, 2008	25.29	25.30	23.62	24.16	841,464	-0.51(-2.05%)
Dec 26, 2008	24.27	24.68	23.84	24.67	329,682	+0.30(+1.24%)
Dec 24, 2008	24.33	24.46	23.77	24.37	298,922	-0.10(-0.40%)
Dec 23, 2008	24.13	25.07	23.84	24.46	1,390,541	+0.33(+1.37%)
Dec 22, 2008	24.35	24.72	23.69	24.13	1,072,434	-0.26(-1.08%)
Dec 19, 2008	23.67	25.08	23.67	24.40	5,196,882	+0.20(+0.84%)
Dec 18, 2008	23.35	24.79	23.02	24.19	2,739,026	+1.20(+5.20%)
Dec 17, 2008	21.50	23.35	21.27	23.00	1,627,277	+1.31(+6.06%)
Dec 16, 2008	21.28	21.68	20.49	21.68	1,209,073	+0.89(+4.31%)
Dec 15, 2008	20.46	21.52	20.29	20.79	1,061,453	-0.59(-2.78%)
Dec 12, 2008	20.26	21.38	19.74	21.38	2,520,918	+0.60(+2.90%)
Dec 11, 2008	21.21	21.79	20.62	20.78	2,308,215	-0.66(-3.09%)
Dec 10, 2008	20.49	21.54	20.32	21.44	1,813,954	+1.15(+5.66%)
Dec 09, 2008	20.16	20.85	19.36	20.29	1,972,532	-0.24(-1.18%)
Dec 08, 2008	20.48	21.23	20.20	20.54	1,706,458	+0.41(+2.03%)
Dec 05, 2008	19.46	20.82	18.96	20.13	1,211,877	+0.43(+2.17%)
Dec 04, 2008	20.41	20.77	19.50	19.70	1,113,133	-0.87(-4.21%)
Dec 03, 2008	20.06	20.62	19.48	20.56	1,699,468	+0.50(+2.47%)
Dec 02, 2008	20.06	20.29	19.21	20.07	2,015,009	+0.70(+3.62%)
Dec 01, 2008	21.25	21.39	19.33	19.37	1,653,272	-2.04(-9.54%)
Nov 28, 2008	20.43	21.46	20.31	21.41	901,761	+0.29(+1.38%)
Nov 26, 2008	20.66	21.25	19.94	21.12	2,511,324	-0.25(-1.18%)
Nov 25, 2008	21.23	21.41	19.90	21.37	6,342,583	+1.34(+6.70%)
Nov 24, 2008	19.45	20.19	19.14	20.03	3,491,977	+0.74(+3.83%)
Nov 21, 2008	20.43	20.68	18.31	19.29	4,292,345	-1.17(-5.71%)
Nov 20, 2008	21.73	21.77	20.32	20.46	3,373,938	-1.72(-7.76%)
Nov 19, 2008	22.42	23.24	21.98	22.18	2,216,773	-0.55(-2.44%)
Nov 18, 2008	24.03	24.29	21.85	22.73	3,545,591	-1.00(-4.22%)
Nov 17, 2008	22.86	24.35	22.50	23.74	1,847,880	+0.53(+2.26%)
Nov 14, 2008	24.19	24.88	23.14	23.21	2,254,980	-1.32(-5.39%)
Nov 13, 2008	23.29	24.61	23.16	24.53	2,892,609	+0.94(+4.00%)
Nov 12, 2008	25.17	25.60	23.26	23.59	2,971,614	-2.08(-8.11%)
Nov 11, 2008	26.05	26.12	25.05	25.67	1,617,779	-0.60(-2.30%)
Nov 10, 2008	28.69	28.69	25.97	26.27	1,626,299	-0.38(-1.42%)
Nov 07, 2008	26.96	27.82	25.94	26.65	5,168,952	-0.30(-1.12%)
Nov 06, 2008	28.39	28.89	26.83	26.96	3,252,457	-1.54(-5.39%)
Nov 05, 2008	31.22	31.22	28.42	28.49	1,673,524	-1.92(-6.30%)
Nov 04, 2008	29.22	30.75	29.21	30.41	1,442,047	+0.43(+1.43%)

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.