Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.11	25.37	24.71	24.90	0	-0.40(-1.58%)
Jan 29, 2009	25.25	25.71	25.24	25.30	864,030	-0.18(-0.71%)
Jan 28, 2009	24.77	25.83	24.68	25.48	1,387,599	+0.87(+3.54%)
Jan 27, 2009	23.98	24.69	23.93	24.61	1,339,793	+0.88(+3.71%)
Jan 26, 2009	24.31	24.60	23.50	23.73	2,380,499	-0.29(-1.21%)
Jan 23, 2009	24.08	24.38	23.54	24.02	1,792,796	-0.41(-1.68%)
Jan 22, 2009	24.31	24.73	23.86	24.43	1,838,404	-0.19(-0.77%)
Jan 21, 2009	24.94	25.13	23.89	24.62	2,520,515	-0.13(-0.53%)
Jan 20, 2009	25.97	26.18	24.69	24.75	2,822,467	-2.29(-8.47%)
Jan 16, 2009	25.38	27.14	25.38	27.04	2,506,753	+2.02(+8.07%)
Jan 15, 2009	24.59	25.09	24.01	25.02	1,743,627	+0.41(+1.67%)
Jan 14, 2009	25.12	25.23	24.40	24.61	1,706,675	-0.90(-3.53%)
Jan 13, 2009	25.82	26.04	25.34	25.51	1,180,919	-0.32(-1.24%)
Jan 12, 2009	26.02	26.10	25.66	25.83	1,022,083	-0.19(-0.73%)
Jan 10, 2009	26.06	26.25	25.30	26.02	0	+0.00(+0.00%)
Jan 09, 2009	26.06	26.25	25.30	26.02	1,231,861	-0.05(-0.19%)
Jan 08, 2009	26.83	26.83	25.73	26.07	1,120,297	-0.77(-2.87%)
Jan 07, 2009	26.75	27.19	26.44	26.84	643,481	-0.19(-0.70%)
Jan 06, 2009	27.15	27.36	26.83	27.03	596,456	+0.06(+0.22%)
Jan 05, 2009	27.31	27.34	26.72	26.97	798,149	-0.50(-1.82%)
Jan 02, 2009	26.79	27.56	26.58	27.47	0	+0.65(+2.42%)
Jan 01, 2009	26.43	26.93	26.17	26.82	0	+0.00(+0.00%)
Dec 31, 2008	26.43	26.93	26.17	26.82	693,476	+0.50(+1.90%)
Dec 30, 2008	25.97	26.32	25.68	26.32	758,613	+0.44(+1.70%)
Dec 29, 2008	25.84	25.94	25.69	25.88	722,228	-0.06(-0.23%)
Dec 26, 2008	25.99	26.06	25.73	25.94	414,985	+0.06(+0.23%)
Dec 24, 2008	25.70	26.02	25.50	25.88	294,835	+0.20(+0.78%)
Dec 23, 2008	26.20	26.38	25.58	25.68	963,342	-0.48(-1.83%)
Dec 22, 2008	26.20	26.35	25.70	26.16	1,007,151	+0.11(+0.42%)
Dec 20, 2008	26.91	27.65	25.82	26.05	0	+0.00(+0.00%)
Dec 19, 2008	26.91	27.65	25.82	26.05	2,255,465	-0.66(-2.47%)
Dec 18, 2008	27.97	28.56	26.42	26.71	1,406,439	-1.10(-3.96%)
Dec 17, 2008	27.57	28.28	27.33	27.81	713,167	-0.03(-0.11%)
Dec 16, 2008	26.65	27.86	26.42	27.84	878,112	+1.28(+4.82%)
Dec 15, 2008	26.88	27.12	26.27	26.56	934,145	-0.26(-0.97%)
Dec 13, 2008	26.97	27.14	26.50	26.82	0	+0.00(+0.00%)
Dec 12, 2008	26.97	27.14	26.50	26.82	1,575,838	-0.80(-2.90%)
Dec 11, 2008	27.82	28.24	27.38	27.62	1,290,422	-0.41(-1.46%)
Dec 10, 2008	28.18	28.58	27.73	28.03	701,203	-0.03(-0.11%)
Dec 09, 2008	28.46	28.67	27.81	28.06	720,669	-0.61(-2.13%)
Dec 08, 2008	28.10	28.84	27.88	28.67	1,061,568	+1.14(+4.14%)
Dec 06, 2008	26.97	27.68	26.22	27.53	0	+0.00(+0.00%)
Dec 05, 2008	26.97	27.68	26.22	27.53	1,264,777	+0.19(+0.69%)
Dec 04, 2008	28.59	28.91	26.97	27.34	1,050,757	-1.66(-5.72%)
Dec 03, 2008	28.02	29.09	27.83	29.00	885,054	+0.38(+1.33%)
Dec 02, 2008	28.78	28.78	27.78	28.62	712,385	+0.51(+1.81%)
Dec 01, 2008	29.68	29.90	28.11	28.11	777,048	-1.92(-6.39%)
Nov 28, 2008	29.06	30.03	28.96	30.03	403,719	+0.91(+3.13%)
Nov 26, 2008	28.35	29.19	27.99	29.12	695,254	+0.19(+0.66%)
Nov 25, 2008	29.05	29.48	28.36	28.93	985,455	+0.05(+0.17%)
Nov 24, 2008	27.51	29.33	26.78	28.88	1,609,122	+1.70(+6.25%)
Nov 21, 2008	26.58	27.22	25.24	27.18	1,480,295	+0.89(+3.39%)
Nov 20, 2008	27.01	28.36	26.12	26.29	1,497,804	-0.90(-3.31%)
Nov 19, 2008	29.16	29.76	27.19	27.19	1,141,847	-1.97(-6.76%)
Nov 18, 2008	28.82	30.13	28.40	29.16	1,112,766	-0.26(-0.88%)
Nov 17, 2008	29.69	30.43	29.15	29.42	879,508	-0.60(-2.00%)
Nov 14, 2008	30.65	31.48	29.96	30.02	1,171,098	-1.15(-3.69%)
Nov 13, 2008	29.16	31.17	28.69	31.17	1,580,553	+1.94(+6.64%)
Nov 12, 2008	29.98	30.27	29.10	29.23	1,097,767	-1.07(-3.53%)
Nov 11, 2008	30.45	31.08	29.99	30.30	1,129,289	-0.40(-1.30%)
Nov 10, 2008	31.20	31.92	30.37	30.70	867,163	-0.22(-0.71%)
Nov 07, 2008	30.14	31.34	30.14	30.92	1,244,915	+0.88(+2.93%)
Nov 06, 2008	30.28	31.05	29.81	30.04	1,529,864	-0.56(-1.83%)
Nov 05, 2008	28.77	32.63	26.00	30.60	2,786,872	+1.95(+6.81%)
Nov 04, 2008	29.02	29.16	28.16	28.65	1,109,389	-0.01(-0.03%)

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.