Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.94	25.32	23.57	23.98	0	-1.17(-4.65%)
Jan 29, 2009	23.50	25.36	21.15	25.15	2,776,428	-0.73(-2.82%)
Jan 28, 2009	25.56	26.20	25.17	25.88	574,198	+0.60(+2.37%)
Jan 27, 2009	25.30	25.87	24.90	25.28	511,491	+0.34(+1.36%)
Jan 26, 2009	23.75	25.64	23.75	24.94	770,613	+0.89(+3.70%)
Jan 23, 2009	23.96	24.53	23.55	24.05	1,680,760	-0.79(-3.18%)
Jan 22, 2009	24.80	25.43	24.46	24.84	815,442	-0.70(-2.74%)
Jan 21, 2009	25.63	26.05	24.90	25.54	1,026,357	+0.24(+0.95%)
Jan 20, 2009	27.24	27.24	25.15	25.30	621,580	-1.87(-6.88%)
Jan 16, 2009	27.51	27.97	26.36	27.17	0	+0.12(+0.44%)
Jan 15, 2009	26.01	27.21	25.31	27.05	766,592	+1.10(+4.24%)
Jan 14, 2009	25.60	26.19	25.40	25.95	622,546	-0.42(-1.59%)
Jan 13, 2009	26.84	27.58	26.26	26.37	851,878	-0.71(-2.62%)
Jan 12, 2009	28.13	28.30	26.66	27.08	679,187	-1.02(-3.63%)
Jan 09, 2009	28.81	28.99	27.67	28.10	670,512	-0.48(-1.68%)
Jan 08, 2009	28.87	29.56	28.32	28.58	698,190	-0.62(-2.12%)
Jan 07, 2009	30.64	31.04	28.78	29.20	673,666	-1.85(-5.96%)
Jan 06, 2009	30.29	31.16	29.93	31.05	639,929	+1.30(+4.37%)
Jan 05, 2009	28.46	30.56	28.12	29.75	749,386	+1.36(+4.79%)
Jan 02, 2009	27.66	28.72	27.19	28.39	0	+1.03(+3.76%)
Jan 01, 2009	26.29	27.90	26.03	27.36	0	+0.00(+0.00%)
Dec 31, 2008	26.29	27.90	26.03	27.36	685,426	+1.10(+4.19%)
Dec 30, 2008	26.53	26.57	25.87	26.26	671,986	-0.09(-0.34%)
Dec 29, 2008	26.37	26.62	25.95	26.35	598,904	-0.17(-0.64%)
Dec 26, 2008	26.03	26.58	25.43	26.52	279,586	+0.44(+1.69%)
Dec 24, 2008	25.67	26.28	24.89	26.08	271,961	+0.75(+2.96%)
Dec 23, 2008	26.26	27.09	25.08	25.33	585,480	-0.98(-3.72%)
Dec 22, 2008	25.09	26.31	24.94	26.31	990,464	+1.22(+4.86%)
Dec 19, 2008	25.63	25.79	24.81	25.09	633,296	-0.06(-0.24%)
Dec 18, 2008	27.21	27.21	24.64	25.15	866,996	-2.07(-7.60%)
Dec 17, 2008	25.90	27.75	25.90	27.22	623,395	+1.06(+4.05%)
Dec 16, 2008	25.81	26.34	25.41	26.16	674,975	+0.36(+1.40%)
Dec 15, 2008	25.21	26.43	25.21	25.80	848,068	+0.59(+2.34%)
Dec 12, 2008	23.59	25.54	23.06	25.21	551,145	+0.84(+3.45%)
Dec 11, 2008	25.30	25.85	23.96	24.37	676,393	-1.41(-5.47%)
Dec 10, 2008	25.57	26.96	25.36	25.78	783,553	+0.60(+2.38%)
Dec 09, 2008	24.93	25.73	24.37	25.18	767,025	-0.06(-0.24%)
Dec 08, 2008	25.01	25.72	24.93	25.24	578,360	+0.96(+3.95%)
Dec 05, 2008	23.06	24.29	21.89	24.28	439,254	+0.47(+1.97%)
Dec 04, 2008	23.89	24.96	23.18	23.81	705,949	-0.49(-2.02%)
Dec 03, 2008	23.67	24.47	22.63	24.30	596,201	+0.47(+1.97%)
Dec 02, 2008	22.57	23.93	22.04	23.83	743,397	+1.64(+7.39%)
Dec 01, 2008	24.40	24.45	22.10	22.19	669,975	-3.24(-12.74%)
Nov 28, 2008	25.32	25.52	24.60	25.43	288,775	-0.17(-0.66%)
Nov 26, 2008	23.86	25.71	22.69	25.60	884,947	+1.75(+7.34%)
Nov 25, 2008	23.50	23.94	22.83	23.85	977,491	+0.48(+2.05%)
Nov 24, 2008	21.78	23.50	21.39	23.37	926,525	+1.96(+9.15%)
Nov 21, 2008	21.36	21.74	19.54	21.41	931,057	+0.43(+2.05%)
Nov 20, 2008	22.31	22.54	19.67	20.98	2,913,161	-1.66(-7.33%)
Nov 19, 2008	25.22	25.36	22.52	22.64	2,244,909	-2.77(-10.90%)
Nov 18, 2008	25.25	25.43	24.56	25.41	1,696,767	+0.16(+0.63%)
Nov 17, 2008	25.23	25.82	24.40	25.25	1,212,471	-0.67(-2.58%)
Nov 14, 2008	29.00	29.24	25.92	25.92	0	-3.39(-11.57%)
Nov 13, 2008	26.38	29.82	26.21	29.31	1,119,304	+3.16(+12.08%)
Nov 12, 2008	29.03	29.21	26.01	26.15	989,515	-3.28(-11.15%)
Nov 11, 2008	30.31	30.31	28.55	29.43	694,992	-1.62(-5.22%)
Nov 10, 2008	32.40	33.00	30.58	31.05	803,842	-0.45(-1.43%)
Nov 07, 2008	31.48	31.81	30.66	31.50	621,347	+0.27(+0.86%)
Nov 06, 2008	33.12	33.33	31.04	31.23	723,328	-1.93(-5.82%)
Nov 05, 2008	35.70	37.14	33.14	33.16	768,083	-3.57(-9.72%)
Nov 04, 2008	35.05	36.85	34.97	36.73	857,193	+2.33(+6.77%)

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.