Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.10	28.22	27.03	27.29	0	-1.50(-5.21%)
Jan 29, 2009	29.44	29.46	28.45	28.79	10,087,208	-1.02(-3.41%)
Jan 28, 2009	27.64	30.15	27.43	29.80	17,695,986	+3.18(+11.93%)
Jan 27, 2009	26.02	27.33	25.14	26.63	15,249,759	+1.57(+6.25%)
Jan 26, 2009	26.32	27.17	24.72	25.06	12,163,333	-1.32(-5.02%)
Jan 23, 2009	25.44	27.24	25.15	26.38	11,057,630	+0.01(+0.03%)
Jan 22, 2009	26.93	27.56	26.09	26.38	10,413,130	-0.92(-3.36%)
Jan 21, 2009	27.33	27.56	25.91	27.29	12,538,103	+0.50(+1.87%)
Jan 20, 2009	27.43	28.53	26.57	26.79	10,495,800	-1.37(-4.87%)
Jan 16, 2009	27.91	28.75	27.09	28.16	0	+0.88(+3.24%)
Jan 15, 2009	26.59	27.82	24.91	27.28	17,749,070	+0.88(+3.32%)
Jan 14, 2009	27.51	27.57	26.22	26.40	13,844,952	-1.83(-6.49%)
Jan 13, 2009	27.13	28.47	27.03	28.24	9,783,266	+0.90(+3.28%)
Jan 12, 2009	28.79	28.93	26.97	27.34	9,150,382	-1.91(-6.52%)
Jan 09, 2009	30.22	30.24	29.13	29.25	7,285,629	-0.84(-2.80%)
Jan 08, 2009	29.18	30.15	28.69	30.09	9,290,656	+0.84(+2.86%)
Jan 07, 2009	29.59	30.08	29.07	29.25	10,974,225	-1.23(-4.04%)
Jan 06, 2009	31.68	31.90	29.38	30.49	15,832,203	-1.17(-3.70%)
Jan 05, 2009	31.82	32.78	31.12	31.66	13,634,433	-0.66(-2.03%)
Jan 02, 2009	31.41	32.51	31.34	32.31	0	+1.40(+4.55%)
Jan 01, 2009	30.73	31.50	30.49	30.91	0	+0.00(+0.00%)
Dec 31, 2008	30.73	31.50	30.49	30.91	5,917,007	+0.08(+0.26%)
Dec 30, 2008	30.10	30.87	29.62	30.83	6,401,842	+1.08(+3.64%)
Dec 29, 2008	30.51	30.51	29.18	29.74	6,690,891	-0.58(-1.92%)
Dec 26, 2008	29.43	30.49	29.11	30.33	4,973,430	+1.10(+3.78%)
Dec 24, 2008	29.01	29.43	28.26	29.22	2,852,579	+0.44(+1.53%)
Dec 23, 2008	28.67	29.10	27.95	28.78	7,002,362	+0.92(+3.29%)
Dec 22, 2008	29.21	29.83	27.21	27.86	9,867,587	-0.60(-2.12%)
Dec 19, 2008	29.11	29.44	27.82	28.47	12,805,045	-0.29(-1.02%)
Dec 18, 2008	31.96	31.96	28.32	28.76	13,755,422	-2.86(-9.04%)
Dec 17, 2008	30.44	32.31	30.26	31.62	14,068,147	+1.08(+3.53%)
Dec 16, 2008	29.24	30.79	28.95	30.54	12,018,973	+1.73(+6.01%)
Dec 15, 2008	29.82	30.47	28.30	28.81	11,608,026	-0.66(-2.23%)
Dec 12, 2008	27.66	29.66	27.29	29.46	11,425,786	+0.64(+2.20%)
Dec 11, 2008	28.90	30.24	28.43	28.83	15,216,205	-0.48(-1.62%)
Dec 10, 2008	28.19	29.44	27.99	29.30	14,417,488	+1.89(+6.88%)
Dec 09, 2008	25.49	29.64	25.31	27.42	22,823,690	+0.18(+0.66%)
Dec 08, 2008	26.22	28.02	25.66	27.23	20,374,544	+2.85(+11.69%)
Dec 05, 2008	21.88	24.63	21.60	24.38	13,535,391	+1.76(+7.78%)
Dec 04, 2008	21.24	23.11	21.09	22.63	12,818,061	+1.06(+4.90%)
Dec 03, 2008	20.62	21.89	19.96	21.57	9,920,366	-0.29(-1.35%)
Dec 02, 2008	21.72	22.12	21.04	21.86	8,429,538	+1.15(+5.56%)
Dec 01, 2008	22.75	22.92	20.69	20.71	10,919,448	-3.16(-13.23%)
Nov 28, 2008	23.05	23.90	22.41	23.87	4,638,311	+0.52(+2.23%)
Nov 26, 2008	21.16	23.38	20.95	23.35	10,669,305	+1.76(+8.15%)
Nov 25, 2008	21.25	21.84	20.10	21.59	12,219,859	+0.80(+3.83%)
Nov 24, 2008	19.87	21.34	19.59	20.79	14,326,993	+1.87(+9.90%)
Nov 21, 2008	18.18	19.13	17.39	18.92	15,710,487	+1.85(+10.82%)
Nov 20, 2008	18.75	19.55	16.89	17.07	15,710,490	-1.89(-9.95%)
Nov 19, 2008	20.71	21.30	18.85	18.96	13,360,187	-1.89(-9.05%)
Nov 18, 2008	21.41	21.82	20.40	20.85	13,033,122	-0.48(-2.26%)
Nov 17, 2008	21.44	22.30	21.19	21.33	8,502,397	-0.57(-2.60%)
Nov 14, 2008	22.91	23.28	21.90	21.90	0	-1.55(-6.59%)
Nov 13, 2008	20.66	23.53	20.07	23.44	15,240,572	+2.95(+14.40%)
Nov 12, 2008	22.44	22.75	20.41	20.49	13,343,503	-2.41(-10.54%)
Nov 11, 2008	23.15	23.75	22.28	22.91	7,237,053	-0.60(-2.53%)
Nov 10, 2008	24.49	24.95	22.80	23.50	8,079,382	+0.23(+0.98%)
Nov 07, 2008	22.79	23.37	21.98	23.27	9,033,549	+1.25(+5.68%)
Nov 06, 2008	23.55	23.68	21.25	22.02	17,852,122	-1.73(-7.27%)
Nov 05, 2008	25.65	26.16	23.69	23.75	12,124,786	-2.78(-10.49%)
Nov 04, 2008	25.84	27.04	25.43	26.53	15,664,247	+1.22(+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.