Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.14	25.36	23.03	23.30	0	-1.64(-6.57%)
Jan 29, 2009	25.45	25.72	24.73	24.94	1,418,462	-1.08(-4.13%)
Jan 28, 2009	24.72	26.18	24.64	26.02	1,930,036	+1.45(+5.92%)
Jan 27, 2009	25.20	25.56	24.12	24.56	902,037	-0.52(-2.09%)
Jan 26, 2009	24.61	25.46	24.15	25.09	990,673	+0.50(+2.05%)
Jan 23, 2009	23.31	24.58	23.13	24.58	1,335,302	+0.88(+3.72%)
Jan 22, 2009	23.52	24.47	23.33	23.70	1,721,686	-0.45(-1.85%)
Jan 21, 2009	23.13	24.55	22.20	24.15	4,559,512	+1.55(+6.86%)
Jan 20, 2009	23.56	23.92	22.43	22.60	2,701,795	-1.63(-6.72%)
Jan 16, 2009	24.65	25.14	23.71	24.23	0	+0.16(+0.68%)
Jan 15, 2009	23.24	24.65	22.56	24.06	1,389,962	+0.81(+3.50%)
Jan 14, 2009	23.08	23.65	22.81	23.25	3,041,470	-0.10(-0.42%)
Jan 13, 2009	23.32	23.55	22.48	23.34	2,135,114	+0.20(+0.88%)
Jan 12, 2009	24.21	24.21	22.86	23.14	1,340,366	-1.14(-4.71%)
Jan 09, 2009	24.63	24.95	23.74	24.28	1,206,274	-0.55(-2.22%)
Jan 08, 2009	23.83	25.02	23.54	24.84	824,611	+0.59(+2.44%)
Jan 07, 2009	24.38	25.15	24.08	24.24	1,091,454	-0.56(-2.27%)
Jan 06, 2009	24.52	25.03	23.29	24.81	1,446,321	+0.68(+2.81%)
Jan 05, 2009	23.74	24.95	23.34	24.13	1,155,556	+0.17(+0.73%)
Jan 02, 2009	23.66	24.21	22.58	23.95	0	+0.39(+1.64%)
Jan 01, 2009	23.13	23.67	22.83	23.57	0	+0.00(+0.00%)
Dec 31, 2008	23.13	23.67	22.83	23.57	1,734,352	+0.14(+0.58%)
Dec 30, 2008	23.17	23.44	22.95	23.43	1,324,944	+0.48(+2.11%)
Dec 29, 2008	23.36	23.97	22.90	22.95	1,138,045	-1.04(-4.32%)
Dec 26, 2008	23.75	24.09	23.53	23.98	0	+0.37(+1.56%)
Dec 24, 2008	23.92	24.12	23.50	23.61	486,251	-0.36(-1.50%)
Dec 23, 2008	24.21	24.90	23.69	23.97	1,062,255	-0.16(-0.68%)
Dec 22, 2008	25.08	25.32	23.42	24.14	1,337,003	-0.94(-3.75%)
Dec 19, 2008	24.23	25.41	24.23	25.08	1,429,851	+0.62(+2.54%)
Dec 18, 2008	26.28	26.36	24.25	24.46	1,864,998	-1.82(-6.93%)
Dec 17, 2008	24.86	27.00	24.04	26.28	1,921,020	-0.08(-0.29%)
Dec 16, 2008	24.40	26.49	24.40	26.36	3,456,239	+1.66(+6.71%)
Dec 15, 2008	26.31	26.57	24.02	24.70	1,593,591	-1.67(-6.32%)
Dec 12, 2008	24.34	26.37	24.23	26.37	0	+1.66(+6.71%)
Dec 11, 2008	27.31	27.31	24.54	24.71	3,183,034	-1.90(-7.14%)
Dec 10, 2008	28.53	28.58	25.40	26.61	2,100,685	-1.44(-5.15%)
Dec 09, 2008	27.30	28.48	26.66	28.05	1,931,290	+0.20(+0.73%)
Dec 08, 2008	27.62	28.09	25.80	27.85	2,164,203	+0.47(+1.73%)
Dec 05, 2008	23.73	28.00	23.73	27.37	0	+2.70(+10.96%)
Dec 04, 2008	23.63	25.68	23.34	24.67	2,241,146	+0.83(+3.50%)
Dec 03, 2008	22.30	24.15	21.71	23.84	2,114,550	+0.27(+1.15%)
Dec 02, 2008	22.10	23.89	20.43	23.57	2,831,216	+1.66(+7.56%)
Dec 01, 2008	25.17	25.17	21.79	21.91	1,969,516	-3.68(-14.39%)
Nov 28, 2008	25.32	26.35	25.17	25.59	733,944	+0.07(+0.27%)
Nov 26, 2008	24.84	25.78	23.82	25.52	1,649,274	+0.33(+1.31%)
Nov 25, 2008	25.64	26.19	23.09	25.19	1,530,857	-0.47(-1.81%)
Nov 24, 2008	22.68	26.26	20.77	25.66	2,525,569	+3.47(+15.63%)
Nov 21, 2008	19.35	22.45	18.22	22.19	3,370,047	+3.03(+15.83%)
Nov 20, 2008	21.31	21.32	18.75	19.16	3,098,794	-2.34(-10.87%)
Nov 19, 2008	24.23	24.46	21.33	21.49	1,861,978	-2.93(-11.98%)
Nov 18, 2008	23.98	25.06	23.20	24.42	1,064,731	+0.76(+3.19%)
Nov 17, 2008	24.71	25.57	23.46	23.66	873,591	-0.73(-2.98%)
Nov 14, 2008	25.41	25.95	23.84	24.39	0	-1.47(-5.70%)
Nov 13, 2008	24.06	27.26	22.84	25.86	2,047,289	+2.16(+9.12%)
Nov 12, 2008	24.03	24.77	23.70	23.70	1,209,107	-0.79(-3.24%)
Nov 11, 2008	24.96	25.62	23.93	24.50	858,077	-0.12(-0.47%)
Nov 10, 2008	25.90	26.47	24.24	24.61	879,095	-0.82(-3.24%)
Nov 07, 2008	26.34	26.73	24.61	25.44	0	-0.64(-2.45%)
Nov 06, 2008	27.30	28.91	25.88	26.08	1,148,921	-1.47(-5.35%)
Nov 05, 2008	28.72	29.24	27.23	27.55	1,021,358	-2.01(-6.79%)
Nov 04, 2008	27.13	31.02	25.19	29.55	1,355,324	-1.74(-5.57%)

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.