Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.11	25.70	24.67	24.99	35,641	-0.37(-1.46%)
Jan 29, 2009	26.33	26.33	24.82	25.36	33,259	-0.99(-3.77%)
Jan 28, 2009	26.03	26.35	24.89	26.35	50,282	+1.24(+4.95%)
Jan 27, 2009	24.87	25.18	24.55	25.11	57,402	+0.74(+3.03%)
Jan 26, 2009	24.65	25.02	24.28	24.37	59,363	-0.11(-0.43%)
Jan 23, 2009	24.13	24.50	23.54	24.48	66,236	+0.59(+2.48%)
Jan 22, 2009	23.65	24.40	23.65	23.89	139,788	-0.67(-2.72%)
Jan 21, 2009	24.83	24.83	23.80	24.55	63,750	+0.60(+2.51%)
Jan 20, 2009	25.03	25.03	23.77	23.95	47,539	-1.46(-5.75%)
Jan 16, 2009	25.57	25.76	25.21	25.41	12,694	+0.52(+2.09%)
Jan 15, 2009	25.14	25.44	24.21	24.89	44,943	-0.24(-0.97%)
Jan 14, 2009	26.35	26.35	24.77	25.14	131,454	-0.62(-2.43%)
Jan 13, 2009	25.42	26.11	25.42	25.76	48,187	+0.20(+0.79%)
Jan 12, 2009	26.43	26.43	25.51	25.56	53,342	-0.91(-3.43%)
Jan 09, 2009	27.08	27.08	26.31	26.47	115,466	-1.15(-4.18%)
Jan 08, 2009	27.28	27.62	27.01	27.62	14,770	-0.21(-0.76%)
Jan 07, 2009	28.81	28.81	27.54	27.83	33,680	-1.46(-4.99%)
Jan 06, 2009	28.94	29.45	28.94	29.29	178,658	+0.25(+0.87%)
Jan 05, 2009	28.96	29.16	28.46	29.04	233,034	+0.51(+1.79%)
Jan 02, 2009	27.90	28.65	27.77	28.53	56,182	+1.31(+4.83%)
Dec 31, 2008	26.91	27.93	26.91	27.21	218,540	+0.27(+0.99%)
Dec 30, 2008	26.94	27.23	26.58	26.95	208,124	+0.22(+0.82%)
Dec 29, 2008	27.01	27.01	26.37	26.73	145,319	+0.09(+0.34%)
Dec 26, 2008	30.67	30.67	26.51	26.64	107,614	-0.16(-0.61%)
Dec 24, 2008	26.57	26.80	26.37	26.80	186,727	+0.78(+2.99%)
Dec 23, 2008	26.69	26.91	25.97	26.02	419,757	-0.87(-3.23%)
Dec 22, 2008	27.83	27.83	26.78	26.89	645,563	-1.16(-4.14%)
Dec 19, 2008	28.01	28.37	27.77	28.05	362,618	+0.10(+0.35%)
Dec 18, 2008	28.94	28.94	27.19	27.95	377,625	-0.33(-1.18%)
Dec 17, 2008	27.74	28.84	27.55	28.29	126,947	+0.02(+0.06%)
Dec 16, 2008	27.06	28.29	26.26	28.27	418,197	+1.57(+5.87%)
Dec 15, 2008	27.11	27.11	26.20	26.70	99,794	-0.33(-1.23%)
Dec 12, 2008	26.46	27.13	26.03	27.04	176,863	+0.23(+0.85%)
Dec 11, 2008	27.49	27.77	26.66	26.81	326,318	-0.52(-1.90%)
Dec 10, 2008	27.07	27.41	26.78	27.33	453,343	+1.44(+5.55%)
Dec 09, 2008	25.96	26.31	25.81	25.89	1,216,101	-0.47(-1.79%)
Dec 08, 2008	25.94	26.39	25.70	26.36	51,451	+1.65(+6.67%)
Dec 05, 2008	23.65	24.71	23.13	24.71	38,700	+1.19(+5.07%)
Dec 04, 2008	23.88	24.11	22.81	23.52	129,429	-0.83(-3.40%)
Dec 03, 2008	23.73	24.35	23.31	24.35	338,765	+0.37(+1.52%)
Dec 02, 2008	23.50	23.98	23.16	23.98	312,017	+1.10(+4.82%)
Dec 01, 2008	24.49	24.49	22.73	22.88	269,091	-1.90(-7.66%)
Nov 28, 2008	24.64	24.82	24.36	24.78	107,769	-0.06(-0.23%)
Nov 26, 2008	23.37	24.84	23.29	24.84	268,443	+1.40(+5.96%)
Nov 25, 2008	24.35	24.35	22.86	23.44	379,232	-0.47(-1.97%)
Nov 24, 2008	23.20	24.39	22.57	23.91	255,690	+0.78(+3.37%)
Nov 21, 2008	22.14	23.13	21.26	23.13	348,248	+2.53(+12.28%)
Nov 20, 2008	21.56	22.30	20.40	20.60	464,949	-1.31(-5.99%)
Nov 19, 2008	23.49	23.49	21.91	21.91	825,142	-1.86(-7.82%)
Nov 18, 2008	23.94	24.11	22.97	23.77	2,735,488	-0.53(-2.17%)
Nov 17, 2008	24.59	25.00	24.20	24.30	218,157	-0.41(-1.68%)
Nov 14, 2008	25.32	26.70	24.51	24.71	708,568	-1.62(-6.16%)
Nov 13, 2008	24.60	26.34	23.46	26.34	2,721,298	+2.39(+10.00%)
Nov 12, 2008	24.73	24.81	23.94	23.94	75,546	-0.91(-3.66%)
Nov 11, 2008	25.63	25.96	24.85	24.85	179,551	-1.58(-5.99%)
Nov 10, 2008	26.78	27.06	26.11	26.43	252,482	+0.49(+1.88%)
Nov 07, 2008	25.16	26.66	25.16	25.95	313,296	+2.22(+9.37%)
Nov 06, 2008	25.83	25.83	23.72	23.72	146,144	-2.98(-11.15%)
Nov 05, 2008	27.72	27.72	26.40	26.70	129,280	-1.70(-5.97%)
Nov 04, 2008	27.66	28.92	27.25	28.40	324,853	+1.59(+5.93%)
Nov 03, 2008	26.94	26.99	26.59	26.81	86,786	+0.11(+0.43%)
Oct 31, 2008	26.17	27.04	25.83	26.69	345,435	+0.80(+3.10%)
Oct 30, 2008	23.86	30.35	23.86	25.89	189,892	+2.15(+9.06%)
Oct 29, 2008	23.89	25.89	23.06	23.74	156,125	-0.53(-2.17%)
Oct 28, 2008	22.43	24.27	21.65	24.27	179,226	+2.83(+13.21%)
Oct 27, 2008	21.91	22.53	21.33	21.43	134,577	-1.01(-4.48%)
Oct 24, 2008	22.83	23.12	22.18	22.44	290,515	-2.07(-8.44%)
Oct 23, 2008	24.28	24.71	23.36	24.51	305,669	+0.24(+1.00%)
Oct 22, 2008	25.61	25.61	23.91	24.27	177,988	-2.25(-8.48%)
Oct 21, 2008	27.51	27.51	26.52	26.52	161,364	-1.49(-5.30%)
Oct 20, 2008	27.27	28.07	27.11	28.00	156,724	+1.10(+4.10%)
Oct 17, 2008	26.39	28.41	26.15	26.90	187,880	-0.39(-1.43%)
Oct 16, 2008	26.99	27.51	25.89	27.29	230,007	+0.41(+1.54%)
Oct 15, 2008	30.40	30.40	26.87	26.87	50,586	-3.51(-11.54%)
Oct 14, 2008	32.21	32.21	29.01	30.38	12,094	-0.46(-1.50%)
Oct 13, 2008	27.62	30.84	27.62	30.84	16,929	+4.42(+16.74%)
Oct 10, 2008	26.26	26.64	24.65	26.42	9,313	-0.02(-0.09%)
Oct 09, 2008	28.52	28.62	26.44	26.44	3,326	-2.59(-8.92%)
Oct 08, 2008	29.62	29.62	27.60	29.03	48,606	+0.06(+0.20%)
Oct 07, 2008	29.23	29.24	28.97	28.97	6,098	-1.07(-3.57%)
Oct 06, 2008	31.31	31.31	29.61	30.05	1,322	-2.56(-7.84%)
Oct 03, 2008	32.97	32.98	32.60	32.60	3,696	-0.43(-1.30%)
Oct 02, 2008	33.33	33.35	33.03	33.03	24,026	-1.33(-3.87%)
Oct 01, 2008	33.28	36.19	33.28	34.36	90,719	+0.76(+2.27%)
Sep 30, 2008	33.19	33.60	33.19	33.60	32,175	+1.46(+4.55%)
Sep 29, 2008	33.36	33.43	32.14	32.14	8,501	-3.12(-8.84%)
Sep 26, 2008	35.18	35.44	34.87	35.26	4,435	-1.14(-3.14%)
Sep 25, 2008	35.57	36.40	35.57	36.40	13,826	+1.31(+3.72%)
Sep 24, 2008	35.09	35.22	35.08	35.09	14,169	-0.15(-0.43%)
Sep 23, 2008	35.24	35.63	35.24	35.25	8,532	-1.29(-3.54%)
Sep 22, 2008	36.57	36.57	36.29	36.54	4,704	-0.95(-2.53%)
Sep 19, 2008	36.13	37.52	36.13	37.49	4,511	+2.48(+7.07%)
Sep 18, 2008	33.61	35.03	33.29	35.01	5,445	+2.35(+7.18%)
Sep 17, 2008	32.69	32.71	32.67	32.67	2,094	-1.08(-3.20%)
Sep 16, 2008	34.06	34.09	33.28	33.75	4,579	-0.69(-2.00%)
Sep 15, 2008	35.14	35.14	34.37	34.44	7,547	-1.10(-3.11%)
Sep 12, 2008	35.80	35.81	35.54	35.54	1,869	-0.54(-1.48%)
Sep 11, 2008	35.84	36.24	35.70	36.08	4,001	-1.16(-3.12%)
Sep 09, 2008	38.04	37.24	37.24	37.24	14,045	-1.10(-2.86%)
Sep 08, 2008	38.05	38.33	37.85	38.33	4,681	+1.00(+2.67%)
Sep 05, 2008	36.71	37.33	36.59	37.33	7,513	+0.03(+0.09%)
Sep 04, 2008	37.91	37.91	37.25	37.30	3,156	-0.98(-2.57%)
Sep 03, 2008	38.32	38.43	38.23	38.28	4,726	-1.49(-3.73%)
Sep 02, 2008	39.77	39.77	39.77	39.77	123	-0.27(-0.67%)
Aug 29, 2008	40.09	40.09	40.04	40.04	492	-0.28(-0.68%)
Aug 28, 2008	40.26	40.31	40.26	40.31	7,376	+0.02(+0.04%)
Aug 27, 2008	40.39	40.39	40.30	40.30	1,848	+0.72(+1.83%)
Aug 26, 2008	39.70	39.70	39.40	39.57	6,074	+0.37(+0.95%)
Aug 25, 2008	39.92	39.92	39.20	39.20	20,933	-0.75(-1.87%)
Aug 22, 2008	39.97	39.97	39.90	39.95	4,419	+0.16(+0.41%)
Aug 20, 2008	39.81	39.79	39.79	39.79	4,928	+0.55(+1.41%)
Aug 19, 2008	39.23	39.23	39.23	39.23	123	-0.54(-1.35%)
Aug 18, 2008	40.39	40.39	39.77	39.77	31,438	-0.92(-2.25%)

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.