Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.00	28.21	26.68	27.36	1,998,437	-0.61(-2.18%)
Jan 29, 2009	28.21	28.65	27.87	27.97	1,630,295	-0.48(-1.69%)
Jan 28, 2009	27.85	29.00	27.81	28.45	2,224,803	+0.93(+3.38%)
Jan 27, 2009	28.06	28.38	26.99	27.52	2,280,624	-0.05(-0.18%)
Jan 26, 2009	27.81	28.78	27.23	27.57	1,533,577	-0.18(-0.65%)
Jan 23, 2009	28.10	28.78	27.21	27.75	2,831,551	+0.31(+1.13%)
Jan 22, 2009	28.10	28.10	26.79	27.44	2,362,642	-1.26(-4.39%)
Jan 21, 2009	27.78	28.73	27.16	28.70	1,894,420	+1.36(+4.97%)
Jan 20, 2009	30.25	30.30	27.21	27.34	3,265,132	-2.99(-9.86%)
Jan 16, 2009	28.46	30.34	28.26	30.33	4,476,875	+2.16(+7.67%)
Jan 15, 2009	24.93	29.08	24.75	28.17	4,477,686	+3.17(+12.68%)
Jan 14, 2009	25.52	25.65	24.83	25.00	2,294,871	-0.73(-2.84%)
Jan 13, 2009	24.33	26.12	24.01	25.73	2,113,554	+1.40(+5.75%)
Jan 12, 2009	23.34	24.50	23.34	24.33	1,834,256	+0.90(+3.84%)
Jan 09, 2009	24.97	25.05	23.29	23.43	2,635,529	-1.22(-4.95%)
Jan 08, 2009	25.47	25.63	24.13	24.65	1,642,601	-0.96(-3.75%)
Jan 07, 2009	26.54	26.70	25.05	25.61	1,052,849	-1.39(-5.15%)
Jan 06, 2009	27.59	28.00	26.33	27.00	1,954,059	-0.48(-1.75%)
Jan 05, 2009	26.80	27.86	26.25	27.48	1,716,039	+0.63(+2.35%)
Jan 02, 2009	26.05	26.87	25.55	26.85	944,572	+0.80(+3.07%)
Dec 31, 2008	24.28	26.08	24.16	26.05	1,076,235	+1.05(+4.20%)
Dec 30, 2008	25.11	25.68	24.46	25.00	1,081,863	+0.16(+0.64%)
Dec 29, 2008	26.00	26.01	24.28	24.84	818,545	-0.52(-2.05%)
Dec 26, 2008	24.95	25.37	24.51	25.36	320,703	+0.31(+1.24%)
Dec 24, 2008	25.01	25.15	24.44	25.05	290,781	-0.10(-0.40%)
Dec 23, 2008	24.81	25.77	24.51	25.15	1,352,667	+0.34(+1.37%)
Dec 22, 2008	25.03	25.41	24.35	24.81	1,043,224	-0.27(-1.08%)
Dec 19, 2008	24.33	25.78	24.33	25.08	5,055,333	+0.21(+0.84%)
Dec 18, 2008	24.00	25.48	23.66	24.87	2,664,423	+1.23(+5.20%)
Dec 17, 2008	22.10	24.00	21.87	23.64	1,582,955	+1.35(+6.06%)
Dec 16, 2008	21.88	22.29	21.06	22.29	1,176,141	+0.92(+4.31%)
Dec 15, 2008	21.03	22.12	20.86	21.37	1,032,542	-0.61(-2.78%)
Dec 12, 2008	20.83	21.98	20.29	21.98	2,452,255	+0.62(+2.90%)
Dec 11, 2008	21.80	22.40	21.20	21.36	2,245,346	-0.68(-3.09%)
Dec 10, 2008	21.06	22.14	20.89	22.04	1,764,547	+1.18(+5.66%)
Dec 09, 2008	20.72	21.43	19.90	20.86	1,918,806	-0.25(-1.18%)
Dec 08, 2008	21.05	21.82	20.77	21.11	1,659,979	+0.42(+2.03%)
Dec 05, 2008	20.00	21.40	19.49	20.69	1,178,869	+0.44(+2.17%)
Dec 04, 2008	20.98	21.35	20.05	20.25	1,082,815	-0.89(-4.21%)
Dec 03, 2008	20.62	21.20	20.03	21.14	1,653,179	+0.51(+2.47%)
Dec 02, 2008	20.62	20.86	19.75	20.63	1,960,126	+0.72(+3.62%)
Dec 01, 2008	21.85	21.99	19.87	19.91	1,608,242	-2.10(-9.54%)
Nov 28, 2008	21.00	22.06	20.88	22.01	877,200	+0.30(+1.38%)
Nov 26, 2008	21.24	21.85	20.50	21.71	2,442,923	-0.26(-1.18%)
Nov 25, 2008	21.82	22.01	20.46	21.97	6,169,828	+1.38(+6.70%)
Nov 24, 2008	19.99	20.76	19.68	20.59	3,396,865	+0.76(+3.83%)
Nov 21, 2008	21.00	21.26	18.82	19.83	4,175,433	-1.20(-5.71%)
Nov 20, 2008	22.34	22.38	20.89	21.03	3,282,041	-1.77(-7.76%)
Nov 19, 2008	23.05	23.89	22.60	22.80	2,156,394	-0.57(-2.44%)
Nov 18, 2008	24.70	24.97	22.46	23.37	3,449,019	-1.03(-4.22%)
Nov 17, 2008	23.50	25.03	23.13	24.40	1,797,549	+0.54(+2.26%)
Nov 14, 2008	24.87	25.58	23.79	23.86	2,193,561	-1.36(-5.39%)
Nov 13, 2008	23.94	25.30	23.81	25.22	2,813,822	+0.97(+4.00%)
Nov 12, 2008	25.87	26.32	23.91	24.25	2,890,675	-2.14(-8.11%)
Nov 11, 2008	26.78	26.85	25.75	26.39	1,573,715	-0.62(-2.30%)
Nov 10, 2008	29.49	29.49	26.70	27.01	1,582,003	-0.39(-1.42%)
Nov 07, 2008	27.72	28.60	26.67	27.40	5,028,164	-0.31(-1.12%)
Nov 06, 2008	29.18	29.70	27.58	27.71	3,163,869	-1.58(-5.39%)
Nov 05, 2008	32.09	32.09	29.22	29.29	1,627,942	-1.97(-6.30%)
Nov 04, 2008	30.04	31.61	30.03	31.26	1,402,770	+0.44(+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.