Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.35	25.35	24.95	25.11	4,517,633	-0.09(-0.36%)
Jan 29, 2009	25.57	25.67	25.07	25.20	4,542,055	-0.40(-1.56%)
Jan 28, 2009	25.51	25.69	25.25	25.60	3,404,595	+0.10(+0.39%)
Jan 27, 2009	25.28	25.50	25.11	25.50	4,829,766	+0.24(+0.95%)
Jan 26, 2009	25.15	25.54	24.96	25.26	4,498,445	+0.19(+0.76%)
Jan 23, 2009	24.79	25.21	24.70	25.07	3,599,041	+0.03(+0.12%)
Jan 22, 2009	24.96	25.33	24.82	25.04	3,599,766	-0.11(-0.44%)
Jan 21, 2009	25.03	25.15	24.61	25.15	4,992,376	+0.29(+1.17%)
Jan 20, 2009	25.08	25.15	24.50	24.86	3,469,686	-0.19(-0.76%)
Jan 19, 2009	24.67	25.24	24.67	25.05	3,511,725	+0.21(+0.85%)
Jan 16, 2009	24.65	24.94	24.01	24.84	3,834,167	+0.49(+2.01%)
Jan 15, 2009	24.33	24.55	24.06	24.35	8,866,531	+0.05(+0.21%)
Jan 14, 2009	24.85	25.00	24.06	24.30	6,974,741	-0.50(-2.02%)
Jan 13, 2009	24.60	25.07	24.54	24.80	6,870,728	+0.18(+0.73%)
Jan 12, 2009	24.18	24.88	24.18	24.62	5,172,767	+0.30(+1.23%)
Jan 09, 2009	24.74	24.74	24.26	24.32	3,788,277	-0.33(-1.34%)
Jan 08, 2009	24.05	24.67	24.05	24.65	5,078,418	+0.33(+1.36%)
Jan 07, 2009	23.70	24.50	23.70	24.32	4,339,609	+0.11(+0.45%)
Jan 06, 2009	24.45	24.71	23.98	24.21	4,250,678	-0.04(-0.16%)
Jan 05, 2009	24.85	24.87	23.82	24.25	3,871,196	-0.75(-3.00%)
Jan 02, 2009	25.10	25.40	24.81	25.00	2,037,462	-0.13(-0.52%)
Dec 31, 2008	24.12	25.22	24.05	25.13	4,588,282	+0.99(+4.10%)
Dec 30, 2008	23.25	24.25	23.13	24.14	5,584,285	+0.96(+4.14%)
Dec 29, 2008	23.35	23.56	22.94	23.18	4,644,590	-0.07(-0.30%)
Dec 24, 2008	22.67	23.35	22.35	23.25	3,568,198	+0.45(+1.97%)
Dec 23, 2008	22.35	23.06	22.35	22.80	6,583,118	+0.57(+2.56%)
Dec 22, 2008	22.60	22.64	22.15	22.23	6,527,536	-0.41(-1.81%)
Dec 19, 2008	22.55	22.67	22.25	22.64	10,037,023	-0.36(-1.57%)
Dec 18, 2008	22.09	23.00	22.04	23.00	23,875,328	+1.30(+5.99%)
Dec 17, 2008	21.40	21.74	21.40	21.70	216,410	+0.38(+1.78%)
Dec 16, 2008	21.80	21.80	21.07	21.32	9,605,799	-0.14(-0.65%)
Dec 15, 2008	21.90	22.17	21.30	21.46	10,292,027	+0.23(+1.08%)
Dec 12, 2008	21.92	21.98	20.94	21.23	36,020,700	-0.80(-3.63%)
Dec 11, 2008	22.75	23.14	21.65	22.03	11,450,618	-0.99(-4.30%)
Dec 10, 2008	22.80	23.15	22.55	23.02	6,163,929	+0.52(+2.31%)
Dec 09, 2008	23.40	23.87	22.43	22.50	7,553,114	-2.15(-8.72%)
Dec 08, 2008	23.30	27.57	22.87	24.65	7,035,194	+1.80(+7.88%)
Dec 05, 2008	22.50	22.99	22.00	22.85	5,392,250	-0.10(-0.44%)
Dec 04, 2008	22.40	24.19	21.92	22.95	8,202,222	+1.05(+4.79%)
Dec 03, 2008	21.76	22.18	21.53	21.90	6,813,223	-0.22(-0.99%)
Dec 02, 2008	23.30	23.49	21.31	22.12	9,179,093	-0.94(-4.08%)
Dec 01, 2008	24.40	24.51	22.76	23.06	12,890,639	-1.89(-7.58%)
Nov 28, 2008	25.20	25.26	24.51	24.95	10,452,945	-0.28(-1.11%)
Nov 27, 2008	25.45	25.50	24.62	25.23	6,874,456	-0.02(-0.08%)
Nov 26, 2008	23.80	26.12	23.00	25.25	47,026,664	-13.10(-34.16%)
Nov 25, 2008	37.91	38.65	37.82	38.35	8,757,452	+0.41(+1.08%)
Nov 24, 2008	37.00	38.30	37.00	37.94	8,900,711	+3.39(+9.81%)
Nov 21, 2008	36.25	36.25	32.24	34.55	10,821,804	-1.33(-3.71%)
Nov 20, 2008	36.40	36.90	35.69	35.88	7,323,439	-0.62(-1.70%)
Nov 19, 2008	38.15	38.21	36.31	36.50	7,009,698	-1.85(-4.82%)
Nov 18, 2008	37.63	38.40	37.63	38.35	4,092,836	+1.05(+2.82%)
Nov 17, 2008	37.25	37.48	37.02	37.30	2,170,561	+0.20(+0.54%)
Nov 14, 2008	37.59	37.73	36.91	37.10	5,606,000	-0.49(-1.30%)
Nov 13, 2008	37.30	38.10	37.25	37.59	4,702,929	+0.29(+0.78%)
Nov 12, 2008	37.66	38.15	37.10	37.30	3,137,873	-0.60(-1.58%)
Nov 11, 2008	37.87	38.44	37.54	37.90	3,152,405	+0.10(+0.26%)
Nov 10, 2008	38.00	38.30	37.22	37.80	3,674,874	+0.52(+1.39%)
Nov 07, 2008	36.99	37.95	36.66	37.28	3,583,830	+0.79(+2.16%)
Nov 06, 2008	35.50	36.65	35.40	36.49	4,040,985	+1.01(+2.85%)
Nov 05, 2008	35.74	35.84	35.15	35.48	2,087,848	-0.27(-0.76%)
Nov 04, 2008	35.61	36.05	35.44	35.75	3,363,854	+0.45(+1.27%)

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.