Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.13	24.28	23.78	23.93	30,018,266	-0.40(-1.65%)
Jan 29, 2009	23.83	24.37	23.39	24.33	58,152,568	-1.17(-4.59%)
Jan 28, 2009	24.99	25.68	24.94	25.50	44,503,700	+0.82(+3.34%)
Jan 27, 2009	25.41	25.50	24.40	24.68	35,605,896	-0.66(-2.60%)
Jan 26, 2009	25.12	25.64	24.84	25.34	32,189,058	+0.01(+0.03%)
Jan 23, 2009	24.59	25.77	24.55	25.33	34,923,128	+0.35(+1.41%)
Jan 22, 2009	23.97	25.48	23.97	24.98	40,145,440	+0.13(+0.53%)
Jan 21, 2009	24.13	24.85	24.01	24.85	29,483,130	+1.20(+5.07%)
Jan 20, 2009	24.73	25.00	23.61	23.65	30,424,898	-1.30(-5.22%)
Jan 16, 2009	24.49	25.20	24.18	24.95	42,299,832	+0.84(+3.51%)
Jan 15, 2009	23.22	24.37	23.06	24.10	33,118,806	+0.72(+3.08%)
Jan 14, 2009	23.74	24.15	23.27	23.38	22,785,834	-0.96(-3.93%)
Jan 13, 2009	24.22	24.80	23.90	24.34	23,393,174	+0.19(+0.80%)
Jan 12, 2009	24.24	24.60	23.78	24.15	20,068,500	-0.10(-0.40%)
Jan 09, 2009	24.62	24.87	23.21	24.24	23,055,964	-0.19(-0.79%)
Jan 08, 2009	24.50	24.65	23.89	24.44	23,607,858	-0.19(-0.76%)
Jan 07, 2009	25.28	25.41	24.33	24.62	24,137,168	-1.11(-4.31%)
Jan 06, 2009	25.56	26.12	25.18	25.73	23,832,346	+0.48(+1.92%)
Jan 05, 2009	25.35	25.56	24.97	25.25	23,967,834	-0.42(-1.62%)
Jan 02, 2009	24.69	25.72	24.49	25.66	21,305,064	+0.84(+3.40%)
Dec 31, 2008	24.24	25.14	24.18	24.82	21,730,384	+0.62(+2.55%)
Dec 30, 2008	23.69	24.31	23.55	24.20	17,396,502	+0.58(+2.46%)
Dec 29, 2008	23.85	24.15	23.30	23.62	18,830,680	-0.23(-0.96%)
Dec 26, 2008	23.47	23.95	23.47	23.85	11,950,508	+0.19(+0.79%)
Dec 24, 2008	23.59	23.96	23.39	23.66	7,835,115	-0.01(-0.06%)
Dec 23, 2008	23.90	24.21	23.55	23.68	20,268,350	-0.44(-1.81%)
Dec 22, 2008	24.18	24.24	23.43	24.11	23,137,468	-0.15(-0.63%)
Dec 19, 2008	23.86	24.31	23.74	24.26	34,026,012	+0.63(+2.67%)
Dec 18, 2008	24.15	24.22	23.44	23.63	25,580,434	-0.68(-2.79%)
Dec 17, 2008	24.70	25.11	24.07	24.31	28,929,126	-0.66(-2.66%)
Dec 16, 2008	23.60	25.20	23.58	24.98	40,394,744	+1.56(+6.65%)
Dec 15, 2008	23.48	23.83	22.77	23.42	26,013,002	-0.08(-0.32%)
Dec 12, 2008	22.01	23.75	21.95	23.50	28,481,086	+0.92(+4.08%)
Dec 11, 2008	23.52	23.89	22.44	22.57	28,622,466	-1.30(-5.45%)
Dec 10, 2008	23.63	24.21	23.27	23.88	29,979,164	+0.69(+2.96%)
Dec 09, 2008	22.80	23.80	22.46	23.19	29,662,010	-0.03(-0.15%)
Dec 08, 2008	22.38	23.63	22.28	23.22	42,346,264	+1.13(+5.11%)
Dec 05, 2008	20.77	22.17	20.32	22.10	38,991,816	+1.26(+6.05%)
Dec 04, 2008	20.77	21.59	20.50	20.84	31,739,798	-0.15(-0.73%)
Dec 03, 2008	20.47	21.17	20.44	20.99	36,819,464	-0.17(-0.79%)
Dec 02, 2008	21.33	21.64	20.70	21.15	29,794,566	+0.40(+1.94%)
Dec 01, 2008	22.63	22.66	20.72	20.75	29,717,274	-2.50(-10.75%)
Nov 28, 2008	23.01	23.27	22.74	23.25	9,699,569	+0.08(+0.36%)
Nov 26, 2008	22.26	23.17	22.17	23.17	23,824,994	+0.53(+2.33%)
Nov 25, 2008	23.16	23.20	21.50	22.64	31,601,274	-0.09(-0.40%)
Nov 24, 2008	21.47	22.98	21.23	22.73	38,627,104	+1.84(+8.78%)
Nov 21, 2008	20.62	20.92	19.51	20.90	52,378,652	+0.66(+3.29%)
Nov 20, 2008	20.61	21.89	20.14	20.23	51,873,356	-0.55(-2.67%)
Nov 19, 2008	21.80	22.63	20.78	20.79	32,031,314	-1.25(-5.66%)
Nov 18, 2008	22.08	22.17	20.77	22.03	38,476,900	+0.11(+0.51%)
Nov 17, 2008	22.32	22.68	21.85	21.92	31,129,796	-0.89(-3.92%)
Nov 14, 2008	23.01	23.97	22.37	22.82	34,846,512	-1.30(-5.40%)
Nov 13, 2008	22.60	24.23	21.35	24.12	42,363,692	+1.56(+6.91%)
Nov 12, 2008	23.89	23.92	22.48	22.56	39,627,636	-1.73(-7.13%)
Nov 11, 2008	24.21	25.03	24.10	24.29	35,113,720	-0.17(-0.68%)
Nov 10, 2008	25.01	25.33	24.08	24.46	30,245,506	-0.24(-0.98%)
Nov 07, 2008	23.77	25.24	23.60	24.70	56,048,492	+1.81(+7.90%)
Nov 06, 2008	23.54	24.29	22.84	22.89	61,103,544	-1.47(-6.03%)
Nov 05, 2008	26.05	26.06	24.05	24.36	42,328,180	-1.93(-7.35%)
Nov 04, 2008	26.20	26.93	25.34	26.29	35,545,628	+0.53(+2.04%)

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.