Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	29.27	29.33	27.80	28.02	0	-1.14(-3.91%)
Jan 29, 2009	29.88	30.38	29.05	29.16	6,724,325	-1.10(-3.64%)
Jan 28, 2009	29.35	30.67	29.05	30.26	12,146,921	+2.00(+7.08%)
Jan 27, 2009	28.39	29.43	28.00	28.26	8,544,180	+0.04(+0.14%)
Jan 26, 2009	27.74	28.89	27.40	28.22	7,427,599	+0.57(+2.06%)
Jan 23, 2009	26.58	28.26	26.58	27.65	8,324,457	+0.41(+1.51%)
Jan 22, 2009	27.36	27.83	26.37	27.24	10,865,062	-0.07(-0.26%)
Jan 21, 2009	27.55	27.55	26.31	27.31	10,407,029	+0.08(+0.29%)
Jan 20, 2009	28.89	29.22	26.88	27.23	14,217,203	-2.11(-7.19%)
Jan 16, 2009	27.53	30.00	27.04	29.34	20,779,212	+2.20(+8.11%)
Jan 15, 2009	26.00	28.78	25.56	27.14	9,645,946	+1.02(+3.91%)
Jan 14, 2009	26.13	26.50	25.62	26.12	9,707,739	-0.91(-3.37%)
Jan 13, 2009	27.03	27.78	26.50	27.03	6,989,828	-0.53(-1.92%)
Jan 12, 2009	27.72	28.69	27.32	27.56	7,604,614	-0.52(-1.85%)
Jan 09, 2009	29.76	29.95	27.82	28.08	10,109,842	-1.57(-5.30%)
Jan 08, 2009	28.56	30.16	28.56	29.65	7,996,079	+0.10(+0.34%)
Jan 07, 2009	30.77	30.92	29.29	29.55	7,594,128	-1.70(-5.44%)
Jan 06, 2009	30.78	31.73	30.51	31.25	9,276,812	+1.25(+4.17%)
Jan 05, 2009	29.51	30.50	29.38	30.00	9,102,743	+0.98(+3.38%)
Jan 02, 2009	27.96	29.16	27.83	29.02	0	+0.91(+3.24%)
Jan 01, 2009	27.71	28.47	27.59	28.11	0	+0.00(+0.00%)
Dec 31, 2008	27.71	28.47	27.59	28.11	4,720,172	+0.36(+1.30%)
Dec 30, 2008	26.47	27.89	26.47	27.75	5,003,866	+1.41(+5.35%)
Dec 29, 2008	27.12	27.12	25.85	26.34	3,526,068	-0.36(-1.35%)
Dec 26, 2008	26.19	27.21	26.19	26.70	1,697,393	+0.00(+0.00%)
Dec 24, 2008	26.33	26.75	26.33	26.70	1,537,698	+0.24(+0.91%)
Dec 23, 2008	27.07	27.43	26.31	26.46	5,384,805	-0.85(-3.11%)
Dec 22, 2008	28.40	28.50	26.80	27.31	6,652,292	-0.79(-2.81%)
Dec 19, 2008	27.89	28.97	27.83	28.10	7,936,550	-0.19(-0.67%)
Dec 18, 2008	28.79	29.66	27.92	28.29	8,998,776	-0.29(-1.01%)
Dec 17, 2008	27.40	29.04	27.29	28.58	9,108,112	+0.90(+3.25%)
Dec 16, 2008	25.92	27.81	25.78	27.68	26,794,608	+4.21(+17.94%)
Dec 15, 2008	25.12	25.50	22.92	23.47	9,454,198	-0.95(-3.89%)
Dec 12, 2008	23.50	24.50	23.02	24.42	0	+0.32(+1.33%)
Dec 11, 2008	24.16	25.66	23.77	24.10	7,425,609	-0.72(-2.90%)
Dec 10, 2008	23.95	25.19	23.40	24.82	7,978,142	+1.07(+4.51%)
Dec 09, 2008	23.65	25.28	23.47	23.75	10,185,602	-0.53(-2.18%)
Dec 08, 2008	24.00	25.00	23.44	24.28	9,312,151	+1.23(+5.34%)
Dec 05, 2008	21.72	23.10	21.00	23.05	6,860,829	+0.91(+4.11%)
Dec 04, 2008	20.76	23.47	20.75	22.14	12,448,594	+0.99(+4.68%)
Dec 03, 2008	20.28	21.25	19.02	21.15	8,607,124	+1.20(+6.02%)
Dec 02, 2008	19.24	20.13	18.49	19.95	10,680,909	+0.93(+4.89%)
Dec 01, 2008	19.92	20.32	18.83	19.02	8,981,201	-1.69(-8.16%)
Nov 28, 2008	21.39	21.39	20.03	20.71	3,514,769	-0.37(-1.76%)
Nov 26, 2008	19.62	21.25	19.56	21.08	7,746,276	+1.08(+5.40%)
Nov 25, 2008	20.24	21.15	19.56	20.00	10,649,612	+0.11(+0.55%)
Nov 24, 2008	18.14	20.30	17.80	19.89	14,063,112	+2.26(+12.82%)
Nov 21, 2008	19.02	19.02	16.42	17.63	13,314,298	+0.21(+1.21%)
Nov 20, 2008	17.95	19.37	17.23	17.42	11,590,168	-1.16(-6.24%)
Nov 19, 2008	20.11	20.54	17.52	18.58	19,753,476	-2.39(-11.40%)
Nov 18, 2008	20.66	21.54	20.18	20.97	9,304,666	+0.20(+0.96%)
Nov 17, 2008	21.41	21.88	20.74	20.77	9,042,216	-1.29(-5.85%)
Nov 14, 2008	22.79	23.55	21.93	22.06	0	-1.53(-6.49%)
Nov 13, 2008	21.79	23.62	21.00	23.59	14,002,628	+1.62(+7.37%)
Nov 12, 2008	21.00	22.77	20.70	21.97	26,029,922	-1.91(-8.00%)
Nov 11, 2008	24.45	24.75	23.55	23.88	7,681,562	-1.33(-5.28%)
Nov 10, 2008	26.80	27.45	24.80	25.21	7,670,062	-0.38(-1.48%)
Nov 07, 2008	25.64	26.15	25.09	25.59	5,761,478	-0.17(-0.66%)
Nov 06, 2008	26.00	27.50	25.10	25.76	11,407,352	-0.84(-3.16%)
Nov 05, 2008	27.30	27.40	26.40	26.60	8,572,873	-0.88(-3.20%)
Nov 04, 2008	28.87	28.87	26.69	27.48	10,116,824	-0.28(-1.01%)

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.