Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	29.82	29.93	28.94	29.06	140,355,216	-0.52(-1.76%)
Jan 29, 2009	29.97	30.40	29.48	29.58	130,731,800	-0.77(-2.54%)
Jan 28, 2009	29.83	30.65	29.81	30.35	139,729,056	+1.03(+3.51%)
Jan 27, 2009	29.14	29.57	29.12	29.32	110,591,200	+0.21(+0.72%)
Jan 26, 2009	28.96	29.59	28.75	29.11	140,400,608	+0.21(+0.73%)
Jan 23, 2009	28.31	29.35	28.14	28.90	170,164,096	+0.14(+0.49%)
Jan 22, 2009	28.52	29.23	28.26	28.76	200,411,104	-0.39(-1.34%)
Jan 21, 2009	28.43	29.19	28.10	29.15	149,179,968	+1.19(+4.26%)
Jan 20, 2009	29.29	29.43	27.96	27.96	135,099,200	-1.46(-4.96%)
Jan 16, 2009	29.53	29.60	28.70	29.42	175,490,352	+0.32(+1.10%)
Jan 15, 2009	28.55	29.34	28.07	29.10	192,705,376	+0.47(+1.64%)
Jan 14, 2009	29.17	29.28	28.47	28.63	136,357,824	-0.90(-3.05%)
Jan 13, 2009	29.52	29.98	29.18	29.53	186,250,512	+0.01(+0.03%)
Jan 12, 2009	30.12	30.15	29.20	29.52	102,725,992	-0.55(-1.83%)
Jan 09, 2009	30.79	30.79	29.92	30.07	117,168,320	-0.69(-2.24%)
Jan 08, 2009	30.34	30.80	30.08	30.76	131,844,856	+0.32(+1.05%)
Jan 07, 2009	30.81	30.90	30.19	30.44	133,879,752	-0.89(-2.84%)
Jan 06, 2009	31.28	31.63	31.11	31.33	136,791,696	+0.31(+1.00%)
Jan 05, 2009	30.82	31.33	30.59	31.02	91,752,152	-0.01(-0.03%)
Jan 02, 2009	29.77	31.13	29.69	31.03	107,920,232	+1.29(+4.34%)
Dec 31, 2008	29.48	30.08	29.45	29.74	89,221,184	+0.25(+0.85%)
Dec 30, 2008	28.98	29.59	28.94	29.49	77,086,632	+0.60(+2.08%)
Dec 29, 2008	29.23	29.24	28.46	28.89	52,690,612	-0.24(-0.82%)
Dec 26, 2008	29.19	29.23	28.97	29.13	20,946,302	-0.01(-0.03%)
Dec 24, 2008	29.20	29.21	28.98	29.14	27,210,316	+0.08(+0.28%)
Dec 23, 2008	29.28	29.62	28.89	29.06	68,769,152	-0.15(-0.51%)
Dec 22, 2008	29.86	29.92	28.74	29.21	95,379,672	-0.65(-2.18%)
Dec 19, 2008	29.98	30.37	29.66	29.86	118,332,944	+0.20(+0.67%)
Dec 18, 2008	30.19	30.40	29.36	29.66	142,572,752	-0.53(-1.76%)
Dec 17, 2008	30.23	30.60	29.82	30.19	159,906,800	-0.37(-1.21%)
Dec 16, 2008	29.42	30.66	29.10	30.56	169,360,816	+1.40(+4.80%)
Dec 15, 2008	29.73	29.76	28.74	29.16	107,869,448	-0.52(-1.75%)
Dec 12, 2008	28.69	29.86	28.47	29.68	158,613,792	+0.59(+2.03%)
Dec 11, 2008	29.80	30.27	28.94	29.09	167,164,528	-0.82(-2.74%)
Dec 10, 2008	30.09	30.46	29.62	29.91	162,334,224	-0.10(-0.33%)
Dec 09, 2008	29.68	30.83	29.57	30.01	178,144,128	-0.07(-0.23%)
Dec 08, 2008	29.55	30.46	29.44	30.08	185,759,536	+1.14(+3.94%)
Dec 05, 2008	27.50	29.07	26.95	28.94	212,310,880	+1.13(+4.06%)
Dec 04, 2008	28.15	28.78	27.32	27.81	188,867,536	-0.81(-2.83%)
Dec 03, 2008	27.58	28.71	27.07	28.62	230,944,864	+0.79(+2.84%)
Dec 02, 2008	27.28	27.89	26.84	27.83	181,747,184	+0.90(+3.34%)
Dec 01, 2008	28.50	28.51	26.89	26.93	149,161,664	-2.19(-7.52%)
Nov 28, 2008	29.04	29.19	28.83	29.12	41,242,836	-0.23(-0.78%)
Nov 26, 2008	27.88	29.36	27.81	29.35	165,061,344	+1.18(+4.19%)
Nov 25, 2008	28.62	28.64	27.52	28.17	202,969,520	-0.13(-0.46%)
Nov 24, 2008	27.22	28.64	26.98	28.30	225,058,048	+1.63(+6.11%)
Nov 21, 2008	25.96	26.68	25.05	26.67	282,766,432	+1.11(+4.34%)
Nov 20, 2008	26.54	27.45	25.47	25.56	342,262,432	-1.30(-4.84%)
Nov 19, 2008	28.40	28.78	26.79	26.86	244,180,528	-1.48(-5.22%)
Nov 18, 2008	28.56	28.75	27.39	28.34	252,681,232	-0.03(-0.11%)
Nov 17, 2008	28.49	29.23	28.26	28.37	202,835,024	-0.61(-2.10%)
Nov 14, 2008	29.80	30.42	28.87	28.98	259,407,104	-1.48(-4.86%)
Nov 13, 2008	28.63	30.53	27.28	30.46	317,958,720	+1.75(+6.10%)
Nov 12, 2008	29.65	29.80	28.65	28.71	184,814,832	-1.39(-4.62%)
Nov 11, 2008	30.47	30.76	29.72	30.10	162,866,400	-0.67(-2.18%)
Nov 10, 2008	31.94	31.97	30.40	30.77	142,594,304	-0.42(-1.35%)
Nov 07, 2008	30.92	31.48	30.59	31.19	176,977,632	+0.63(+2.06%)
Nov 06, 2008	31.50	31.87	30.40	30.56	220,679,136	-1.43(-4.47%)
Nov 05, 2008	33.49	33.60	31.92	31.99	184,009,936	-1.76(-5.21%)
Nov 04, 2008	33.49	34.01	32.98	33.75	182,498,544	+0.93(+2.83%)

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.