Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	27.13	27.24	26.09	26.35	0	-1.45(-5.21%)
Jan 29, 2009	28.42	28.44	27.46	27.79	10,448,135	-0.98(-3.41%)
Jan 28, 2009	26.69	29.11	26.48	28.77	18,329,158	+3.07(+11.93%)
Jan 27, 2009	25.12	26.39	24.27	25.71	15,795,405	+1.51(+6.25%)
Jan 26, 2009	25.42	26.24	23.87	24.19	12,598,544	-1.28(-5.02%)
Jan 23, 2009	24.56	26.30	24.29	25.47	11,453,279	+0.01(+0.03%)
Jan 22, 2009	26.00	26.61	25.19	25.47	10,785,718	-0.88(-3.36%)
Jan 21, 2009	26.39	26.60	25.01	26.35	12,986,724	+0.48(+1.87%)
Jan 20, 2009	26.48	27.54	25.65	25.87	10,871,346	-1.32(-4.87%)
Jan 16, 2009	26.95	27.75	26.16	27.19	0	+0.85(+3.24%)
Jan 15, 2009	25.67	26.86	24.05	26.34	18,384,142	+0.85(+3.32%)
Jan 14, 2009	26.56	26.62	25.32	25.49	14,340,332	-1.77(-6.49%)
Jan 13, 2009	26.19	27.48	26.10	27.26	10,133,318	+0.87(+3.28%)
Jan 12, 2009	27.79	27.93	26.04	26.40	9,477,788	-1.84(-6.52%)
Jan 09, 2009	29.17	29.19	28.13	28.24	7,546,314	-0.81(-2.80%)
Jan 08, 2009	28.17	29.11	27.70	29.05	9,623,081	+0.81(+2.86%)
Jan 07, 2009	28.57	29.05	28.06	28.24	11,366,889	-1.19(-4.04%)
Jan 06, 2009	30.58	30.80	28.37	29.43	16,398,689	-1.13(-3.70%)
Jan 05, 2009	30.72	31.65	30.05	30.56	14,122,281	-0.63(-2.03%)
Jan 02, 2009	30.32	31.38	30.25	31.20	0	+1.36(+4.55%)
Jan 01, 2009	29.67	30.41	29.43	29.84	0	+0.00(+0.00%)
Dec 31, 2008	29.67	30.41	29.43	29.84	6,128,721	+0.08(+0.26%)
Dec 30, 2008	29.06	29.80	28.59	29.76	6,630,903	+1.05(+3.64%)
Dec 29, 2008	29.46	29.46	28.17	28.72	6,930,295	-0.34(-1.16%)
Dec 26, 2008	28.19	29.21	27.89	29.05	5,191,466	+1.06(+3.78%)
Dec 24, 2008	27.79	28.19	27.08	27.99	2,977,637	+0.42(+1.53%)
Dec 23, 2008	27.46	27.88	26.78	27.57	7,309,346	+0.88(+3.29%)
Dec 22, 2008	27.99	28.58	26.07	26.69	10,300,183	-0.58(-2.12%)
Dec 19, 2008	27.89	28.20	26.65	27.27	13,366,420	-0.28(-1.02%)
Dec 18, 2008	30.62	30.62	27.14	27.55	14,358,461	-2.74(-9.04%)
Dec 17, 2008	29.16	30.95	28.99	30.29	14,684,897	+1.03(+3.53%)
Dec 16, 2008	28.01	29.50	27.74	29.26	12,545,886	+1.66(+6.01%)
Dec 15, 2008	28.57	29.19	27.12	27.60	12,116,923	-0.63(-2.23%)
Dec 12, 2008	26.50	28.41	26.15	28.22	11,926,693	+0.61(+2.20%)
Dec 11, 2008	27.69	28.97	27.24	27.62	15,883,285	-0.46(-1.62%)
Dec 10, 2008	27.01	28.20	26.81	28.07	15,049,552	+1.81(+6.88%)
Dec 09, 2008	24.42	28.40	24.24	26.26	23,824,284	+0.17(+0.66%)
Dec 08, 2008	25.12	26.84	24.58	26.09	21,267,768	+2.73(+11.69%)
Dec 05, 2008	20.96	23.59	20.69	23.36	14,128,784	+1.69(+7.78%)
Dec 04, 2008	20.35	22.14	20.21	21.67	13,380,006	+1.01(+4.90%)
Dec 03, 2008	19.75	20.97	19.12	20.66	10,355,276	-0.28(-1.35%)
Dec 02, 2008	20.81	21.19	20.16	20.94	8,799,090	+1.10(+5.56%)
Dec 01, 2008	21.80	21.96	19.82	19.84	11,398,158	-3.03(-13.23%)
Nov 28, 2008	22.08	22.90	21.47	22.87	4,841,655	+0.50(+2.23%)
Nov 26, 2008	20.27	22.40	20.07	22.37	11,137,049	+1.69(+8.15%)
Nov 25, 2008	20.35	20.93	19.26	20.68	12,755,579	+0.76(+3.83%)
Nov 24, 2008	19.03	20.44	18.77	19.92	14,955,090	+1.79(+9.90%)
Nov 21, 2008	17.41	18.32	16.66	18.12	16,399,237	+1.77(+10.82%)
Nov 20, 2008	17.96	18.73	16.18	16.36	16,399,240	-1.81(-9.95%)
Nov 19, 2008	19.84	20.41	18.05	18.16	13,945,899	-1.81(-9.05%)
Nov 18, 2008	20.51	20.91	19.55	19.97	13,604,495	-0.46(-2.26%)
Nov 17, 2008	20.54	21.36	20.30	20.43	8,875,143	-0.54(-2.60%)
Nov 14, 2008	21.95	22.30	20.98	20.98	0	-1.48(-6.59%)
Nov 13, 2008	19.80	22.55	19.23	22.46	15,908,720	+2.83(+14.40%)
Nov 12, 2008	21.50	21.79	19.55	19.63	13,928,484	-2.31(-10.54%)
Nov 11, 2008	22.18	22.75	21.35	21.94	7,554,326	-0.57(-2.53%)
Nov 10, 2008	23.46	23.90	21.84	22.51	8,433,584	+0.22(+0.98%)
Nov 07, 2008	21.83	22.39	21.05	22.30	9,429,580	+1.20(+5.68%)
Nov 06, 2008	22.56	22.68	20.36	21.10	18,634,760	-1.65(-7.27%)
Nov 05, 2008	24.57	25.06	22.69	22.75	12,656,338	-2.67(-10.49%)
Nov 04, 2008	24.76	25.90	24.37	25.42	16,350,969	+1.17(+4.84%)

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.