Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.21	28.21	27.19	27.37	0	-0.90(-3.17%)
Jan 29, 2009	28.21	28.78	28.08	28.27	2,522,541	-0.04(-0.16%)
Jan 28, 2009	28.57	28.59	28.12	28.31	3,174,277	-0.03(-0.11%)
Jan 27, 2009	28.19	28.49	28.07	28.34	2,557,433	+0.33(+1.19%)
Jan 26, 2009	27.71	28.33	27.71	28.01	3,354,415	+0.30(+1.09%)
Jan 23, 2009	27.54	27.80	27.27	27.71	3,879,203	-0.43(-1.54%)
Jan 22, 2009	27.55	28.24	27.51	28.14	5,042,539	-0.12(-0.42%)
Jan 21, 2009	28.45	28.45	27.69	28.26	4,231,441	+0.27(+0.96%)
Jan 20, 2009	27.88	28.63	27.67	27.99	5,850,295	+0.03(+0.11%)
Jan 16, 2009	27.45	28.10	27.44	27.96	0	+1.18(+4.40%)
Jan 15, 2009	26.65	26.80	26.29	26.78	4,386,291	+0.06(+0.23%)
Jan 14, 2009	27.15	27.18	26.56	26.72	3,494,268	-0.78(-2.85%)
Jan 13, 2009	27.39	27.58	27.21	27.50	3,051,755	+0.13(+0.46%)
Jan 12, 2009	27.28	27.47	27.03	27.38	3,794,988	+0.10(+0.37%)
Jan 09, 2009	27.75	28.16	27.14	27.28	3,090,885	-0.52(-1.87%)
Jan 08, 2009	27.79	27.99	26.47	27.80	3,778,045	-0.06(-0.23%)
Jan 07, 2009	27.64	28.26	27.64	27.86	3,834,728	-0.11(-0.40%)
Jan 06, 2009	28.25	28.43	27.79	27.97	3,277,429	-0.09(-0.31%)
Jan 05, 2009	28.16	28.31	27.91	28.06	3,725,606	-0.16(-0.58%)
Jan 02, 2009	27.55	28.43	27.23	28.22	0	+0.75(+2.74%)
Jan 01, 2009	27.03	27.62	27.03	27.47	0	+0.00(+0.00%)
Dec 31, 2008	27.03	27.62	27.03	27.47	3,241,143	+0.41(+1.53%)
Dec 30, 2008	26.42	27.06	26.42	27.06	4,304,562	+0.70(+2.64%)
Dec 29, 2008	26.56	26.56	26.17	26.36	3,207,519	-0.14(-0.52%)
Dec 26, 2008	26.16	26.64	26.16	26.50	1,897,745	+0.40(+1.54%)
Dec 24, 2008	26.16	26.30	25.93	26.10	1,163,276	+0.14(+0.56%)
Dec 23, 2008	26.47	26.68	25.88	25.96	3,690,241	-0.50(-1.89%)
Dec 22, 2008	26.65	26.95	26.13	26.46	3,444,372	-0.25(-0.94%)
Dec 19, 2008	27.30	27.30	26.61	26.71	4,488,331	+0.01(+0.05%)
Dec 18, 2008	26.99	27.41	26.45	26.70	4,605,730	-0.10(-0.37%)
Dec 17, 2008	27.57	27.57	26.75	26.80	4,899,772	-0.73(-2.64%)
Dec 16, 2008	26.53	27.55	26.50	27.52	4,976,707	+1.12(+4.22%)
Dec 15, 2008	26.85	26.85	26.16	26.41	3,315,579	-0.24(-0.89%)
Dec 12, 2008	25.98	26.66	25.61	26.65	4,315,835	+0.59(+2.26%)
Dec 11, 2008	25.97	26.55	25.94	26.06	4,446,261	-0.26(-0.98%)
Dec 10, 2008	26.56	26.98	25.91	26.31	4,442,517	-0.07(-0.26%)
Dec 09, 2008	26.77	27.20	26.30	26.38	4,144,579	-0.46(-1.73%)
Dec 08, 2008	27.61	27.61	26.67	26.85	5,355,003	+0.08(+0.28%)
Dec 05, 2008	25.58	26.84	25.57	26.77	6,224,501	+1.16(+4.53%)
Dec 04, 2008	26.07	26.38	25.36	25.61	3,668,664	-0.65(-2.46%)
Dec 03, 2008	25.71	26.28	25.26	26.26	4,011,114	+0.31(+1.21%)
Dec 02, 2008	25.96	26.21	25.29	25.94	6,747,123	+0.31(+1.22%)
Dec 01, 2008	26.80	27.02	25.59	25.63	4,531,125	-1.58(-5.80%)
Nov 28, 2008	27.24	27.56	26.75	27.21	1,876,033	+0.13(+0.49%)
Nov 26, 2008	26.23	27.30	25.69	27.08	4,975,528	+0.49(+1.86%)
Nov 25, 2008	27.49	27.50	26.30	26.58	5,729,500	-0.55(-2.03%)
Nov 24, 2008	27.45	27.81	26.85	27.13	5,233,057	+0.18(+0.67%)
Nov 21, 2008	25.94	27.15	25.41	26.95	8,204,636	+1.46(+5.73%)
Nov 20, 2008	27.39	27.71	25.38	25.49	8,647,866	-2.15(-7.77%)
Nov 19, 2008	29.30	29.53	27.64	27.64	6,082,013	-1.87(-6.33%)
Nov 18, 2008	28.48	29.56	27.96	29.51	6,571,301	+0.49(+1.68%)
Nov 17, 2008	29.33	30.12	28.95	29.02	4,613,779	-0.38(-1.30%)
Nov 14, 2008	30.22	30.67	29.34	29.40	0	-1.32(-4.28%)
Nov 13, 2008	29.62	30.76	29.05	30.72	4,355,605	+1.20(+4.05%)
Nov 12, 2008	31.00	31.00	29.45	29.52	3,675,441	-0.99(-3.24%)
Nov 11, 2008	31.01	31.01	30.20	30.51	2,618,373	-0.81(-2.58%)
Nov 10, 2008	31.34	31.83	30.81	31.32	2,533,807	+0.28(+0.91%)
Nov 07, 2008	30.91	31.09	30.12	31.04	2,849,492	+0.71(+2.36%)
Nov 06, 2008	31.53	31.77	30.14	30.32	5,123,390	-1.21(-3.83%)
Nov 05, 2008	32.59	32.74	31.53	31.53	4,607,633	-1.33(-4.04%)
Nov 04, 2008	33.30	33.45	32.75	32.86	4,471,595	+0.09(+0.27%)

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.