Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	26.07	26.36	25.06	25.24	0	-0.30(-1.17%)
Jan 29, 2009	25.47	26.02	25.33	25.54	11,792,323	-0.52(-1.99%)
Jan 28, 2009	25.33	26.14	24.90	26.06	11,116,765	+1.23(+4.95%)
Jan 27, 2009	25.18	25.28	24.60	24.83	9,045,121	-0.50(-1.97%)
Jan 26, 2009	25.22	26.05	24.97	25.33	9,771,484	+0.53(+2.15%)
Jan 23, 2009	23.26	25.19	22.87	24.80	11,072,148	+1.06(+4.47%)
Jan 22, 2009	23.42	24.35	23.10	23.73	9,074,392	-0.60(-2.45%)
Jan 21, 2009	22.77	24.43	22.69	24.33	10,762,235	+1.71(+7.56%)
Jan 20, 2009	23.34	24.17	22.46	22.62	11,338,253	-1.12(-4.71%)
Jan 16, 2009	24.25	24.39	23.09	23.74	0	-0.11(-0.45%)
Jan 15, 2009	23.56	24.08	22.89	23.85	13,405,454	+0.23(+0.99%)
Jan 14, 2009	24.43	24.70	23.36	23.61	11,789,649	-1.37(-5.50%)
Jan 13, 2009	23.68	25.23	23.43	24.99	12,492,941	+1.31(+5.52%)
Jan 12, 2009	24.38	24.61	23.30	23.68	9,292,702	-1.11(-4.46%)
Jan 09, 2009	25.91	26.32	24.65	24.79	9,310,386	-1.14(-4.41%)
Jan 08, 2009	25.94	26.20	25.23	25.93	8,060,725	+0.35(+1.37%)
Jan 07, 2009	26.14	26.33	24.79	25.58	9,117,411	-0.91(-3.44%)
Jan 06, 2009	26.64	26.96	26.27	26.49	14,537,652	+0.17(+0.64%)
Jan 05, 2009	26.14	27.13	25.71	26.32	10,350,832	+0.10(+0.40%)
Jan 02, 2009	25.31	26.41	24.93	26.22	0	+1.42(+5.72%)
Jan 01, 2009	24.18	25.24	24.08	24.80	0	+0.00(+0.00%)
Dec 31, 2008	24.18	25.24	24.08	24.80	6,127,272	+0.28(+1.15%)
Dec 30, 2008	24.53	24.57	23.78	24.52	6,633,084	-0.12(-0.48%)
Dec 29, 2008	24.47	24.77	23.97	24.64	5,554,950	+0.70(+2.91%)
Dec 26, 2008	23.48	24.06	23.47	23.94	3,240,796	+0.53(+2.24%)
Dec 24, 2008	22.96	23.47	22.83	23.41	3,356,643	-0.18(-0.74%)
Dec 23, 2008	22.86	24.06	22.75	23.59	8,634,771	+0.81(+3.55%)
Dec 22, 2008	24.11	24.17	22.31	22.78	8,075,598	-1.42(-5.85%)
Dec 19, 2008	24.17	24.86	23.83	24.20	12,219,018	+0.04(+0.19%)
Dec 18, 2008	25.76	26.02	23.94	24.15	10,463,328	-1.77(-6.84%)
Dec 17, 2008	26.37	27.07	25.82	25.92	9,947,607	-0.53(-1.99%)
Dec 16, 2008	26.33	26.57	25.61	26.45	7,596,367	+0.70(+2.70%)
Dec 15, 2008	26.09	26.69	25.12	25.75	10,712,318	+0.44(+1.72%)
Dec 12, 2008	25.60	25.98	24.87	25.32	11,335,749	-1.52(-5.68%)
Dec 11, 2008	27.93	29.21	26.60	26.84	11,132,065	-0.60(-2.19%)
Dec 10, 2008	26.77	28.28	26.65	27.44	13,398,450	+1.22(+4.64%)
Dec 09, 2008	25.37	27.33	24.69	26.22	11,907,515	+0.50(+1.93%)
Dec 08, 2008	26.29	27.18	25.08	25.73	15,247,086	+0.42(+1.66%)
Dec 05, 2008	24.96	25.44	23.40	25.31	15,833,145	-0.32(-1.24%)
Dec 04, 2008	28.99	29.25	25.15	25.62	17,237,540	-4.17(-14.00%)
Dec 03, 2008	29.13	30.53	28.90	29.80	10,171,920	-0.01(-0.04%)
Dec 02, 2008	29.24	29.92	28.22	29.81	12,348,739	+1.46(+5.15%)
Dec 01, 2008	30.36	30.84	28.17	28.35	14,119,025	-3.32(-10.49%)
Nov 28, 2008	32.19	32.58	30.60	31.67	4,744,999	-1.29(-3.90%)
Nov 26, 2008	30.28	33.11	30.12	32.95	14,119,653	+1.66(+5.30%)
Nov 25, 2008	31.36	31.82	30.30	31.30	13,344,609	+0.14(+0.45%)
Nov 24, 2008	28.88	32.10	28.15	31.15	14,577,759	+3.33(+11.95%)
Nov 21, 2008	24.91	28.08	24.28	27.83	19,234,494	+3.63(+14.99%)
Nov 20, 2008	28.02	28.38	23.84	24.20	18,191,726	-4.59(-15.93%)
Nov 19, 2008	31.11	31.35	28.47	28.79	13,375,147	-1.96(-6.36%)
Nov 18, 2008	30.22	31.32	29.12	30.74	11,276,737	+0.77(+2.59%)
Nov 17, 2008	29.87	31.45	29.48	29.97	11,672,160	-0.07(-0.22%)
Nov 14, 2008	31.02	31.97	29.78	30.03	14,921,443	-1.62(-5.11%)
Nov 13, 2008	28.52	31.99	27.09	31.65	22,313,466	+3.28(+11.55%)
Nov 12, 2008	28.68	29.31	28.04	28.37	14,801,899	-0.99(-3.36%)
Nov 11, 2008	29.40	30.23	28.53	29.36	10,738,137	-0.85(-2.81%)
Nov 10, 2008	30.60	31.65	29.37	30.21	9,472,629	+0.45(+1.53%)
Nov 07, 2008	29.07	30.66	28.68	29.75	9,398,615	+1.01(+3.51%)
Nov 06, 2008	29.37	30.03	27.95	28.74	11,601,357	-1.73(-5.67%)
Nov 05, 2008	30.59	31.64	29.90	30.47	10,583,969	-0.88(-2.79%)
Nov 04, 2008	29.34	31.85	28.89	31.35	13,314,766	+3.12(+11.06%)

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.