Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.54	28.68	27.05	27.25	0	-1.15(-4.06%)
Jan 29, 2009	28.76	29.00	28.26	28.40	348,517	-0.75(-2.56%)
Jan 28, 2009	28.91	29.40	28.77	29.15	735,114	+0.90(+3.18%)
Jan 27, 2009	28.45	29.09	28.02	28.25	472,761	+0.03(+0.12%)
Jan 26, 2009	28.95	29.34	28.06	28.22	522,519	-0.51(-1.79%)
Jan 23, 2009	28.50	28.85	28.02	28.73	0	-0.60(-2.05%)
Jan 22, 2009	29.05	29.45	28.56	29.33	456,709	-0.58(-1.94%)
Jan 21, 2009	28.62	29.92	28.62	29.91	710,167	+1.29(+4.52%)
Jan 20, 2009	29.79	30.46	28.31	28.62	981,943	-1.17(-3.92%)
Jan 16, 2009	30.81	30.88	29.42	29.79	0	-0.48(-1.59%)
Jan 15, 2009	30.96	31.01	29.56	30.27	488,018	-0.45(-1.46%)
Jan 14, 2009	31.81	32.11	30.51	30.72	1,010,347	-1.89(-5.81%)
Jan 13, 2009	32.13	33.18	32.08	32.61	472,035	-0.18(-0.54%)
Jan 12, 2009	32.66	32.81	32.04	32.79	708,972	-0.04(-0.12%)
Jan 09, 2009	33.47	33.72	32.56	32.83	808,460	-0.72(-2.14%)
Jan 08, 2009	33.95	34.36	33.25	33.55	1,032,573	-0.49(-1.45%)
Jan 07, 2009	34.62	34.65	33.79	34.04	531,499	-0.94(-2.68%)
Jan 06, 2009	34.75	35.12	33.97	34.98	659,266	+0.68(+1.98%)
Jan 05, 2009	33.59	34.41	32.91	34.30	1,188,281	+0.90(+2.69%)
Jan 02, 2009	33.09	33.65	32.19	33.40	0	+0.44(+1.34%)
Jan 01, 2009	32.15	32.99	31.32	32.96	0	+0.00(+0.00%)
Dec 31, 2008	32.15	32.99	31.32	32.96	297,168	+0.96(+2.99%)
Dec 30, 2008	31.33	32.35	31.28	32.00	329,295	+0.80(+2.58%)
Dec 29, 2008	31.90	32.17	30.55	31.20	430,643	-0.37(-1.17%)
Dec 26, 2008	32.00	32.23	30.71	31.57	0	-0.28(-0.89%)
Dec 24, 2008	31.53	31.86	31.15	31.85	246,632	+0.65(+2.09%)
Dec 23, 2008	31.41	31.94	31.03	31.20	433,383	-0.14(-0.44%)
Dec 22, 2008	31.11	31.34	30.38	31.34	517,960	+0.53(+1.73%)
Dec 19, 2008	30.35	31.38	30.23	30.80	705,669	+0.75(+2.50%)
Dec 18, 2008	30.77	31.19	29.69	30.05	627,412	-0.79(-2.55%)
Dec 17, 2008	30.91	31.36	30.11	30.83	641,737	-0.54(-1.72%)
Dec 16, 2008	29.07	31.55	28.88	31.38	730,420	+2.80(+9.81%)
Dec 15, 2008	28.74	28.85	28.12	28.57	497,034	-0.09(-0.32%)
Dec 12, 2008	27.39	28.80	26.76	28.66	0	+1.11(+4.05%)
Dec 11, 2008	27.79	28.57	27.36	27.55	682,711	-0.36(-1.28%)
Dec 10, 2008	28.05	28.70	27.47	27.91	817,450	-0.11(-0.40%)
Dec 09, 2008	28.14	28.28	27.39	28.02	421,850	+0.01(+0.02%)
Dec 08, 2008	26.84	28.53	26.53	28.01	360,326	+1.39(+5.23%)
Dec 05, 2008	26.23	26.63	25.00	26.62	0	+0.43(+1.64%)
Dec 04, 2008	25.85	26.63	25.62	26.19	338,005	-0.35(-1.32%)
Dec 03, 2008	25.93	26.74	25.30	26.54	423,314	+0.03(+0.12%)
Dec 02, 2008	26.70	27.00	25.35	26.51	583,523	-0.31(-1.16%)
Dec 01, 2008	27.94	28.12	26.38	26.82	769,000	-2.01(-6.98%)
Nov 28, 2008	28.95	28.99	27.71	28.83	418,398	+0.67(+2.37%)
Nov 26, 2008	26.28	28.45	26.02	28.16	430,467	+1.24(+4.61%)
Nov 25, 2008	28.21	28.53	26.52	26.92	823,033	-0.40(-1.47%)
Nov 24, 2008	25.81	28.00	25.48	27.33	597,784	+1.42(+5.48%)
Nov 21, 2008	24.21	26.10	23.70	25.91	1,040,871	+1.99(+8.30%)
Nov 20, 2008	25.07	25.35	23.45	23.92	663,851	-1.41(-5.57%)
Nov 19, 2008	26.23	26.52	25.27	25.33	414,001	-0.96(-3.64%)
Nov 18, 2008	25.57	26.65	25.30	26.29	832,661	+0.46(+1.79%)
Nov 17, 2008	25.95	26.68	25.29	25.83	670,578	-0.44(-1.68%)
Nov 14, 2008	27.55	28.35	26.17	26.27	0	-2.05(-7.24%)
Nov 13, 2008	26.48	28.32	25.98	28.32	1,300,516	+1.64(+6.13%)
Nov 12, 2008	26.90	27.47	26.32	26.69	784,827	-1.11(-3.99%)
Nov 11, 2008	28.44	28.49	27.19	27.79	938,150	-1.25(-4.29%)
Nov 10, 2008	29.67	29.85	28.63	29.04	959,690	-0.15(-0.52%)
Nov 07, 2008	29.55	30.14	29.01	29.19	0	+0.84(+2.95%)
Nov 06, 2008	27.81	28.46	27.22	28.35	960,928	+0.12(+0.42%)
Nov 05, 2008	28.32	28.88	27.71	28.24	1,064,002	-0.33(-1.15%)
Nov 04, 2008	26.74	28.69	26.74	28.57	1,171,745	+2.35(+8.96%)

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.