Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	24.03	24.19	23.68	23.83	30,141,284	-0.40(-1.65%)
Jan 29, 2009	23.73	24.27	23.30	24.23	58,390,888	-1.17(-4.59%)
Jan 28, 2009	24.89	25.57	24.83	25.40	44,686,084	+0.82(+3.34%)
Jan 27, 2009	25.30	25.40	24.30	24.58	35,751,816	-0.66(-2.60%)
Jan 26, 2009	25.01	25.54	24.74	25.23	32,320,974	+0.01(+0.03%)
Jan 23, 2009	24.49	25.67	24.45	25.23	35,066,248	+0.35(+1.41%)
Jan 22, 2009	23.87	25.37	23.87	24.88	40,309,964	+0.13(+0.53%)
Jan 21, 2009	24.03	24.74	23.92	24.74	29,603,958	+1.19(+5.07%)
Jan 20, 2009	24.63	24.90	23.52	23.55	30,549,584	-1.30(-5.22%)
Jan 16, 2009	24.39	25.10	24.08	24.85	42,473,184	+0.84(+3.51%)
Jan 15, 2009	23.13	24.27	22.96	24.01	33,254,534	+0.72(+3.08%)
Jan 14, 2009	23.65	24.05	23.17	23.29	22,879,214	-0.95(-3.93%)
Jan 13, 2009	24.12	24.70	23.81	24.24	23,489,044	+0.19(+0.80%)
Jan 12, 2009	24.14	24.50	23.68	24.05	20,150,744	-0.10(-0.40%)
Jan 09, 2009	24.52	24.77	23.12	24.14	23,150,450	-0.19(-0.79%)
Jan 08, 2009	24.40	24.55	23.79	24.34	23,704,608	-0.19(-0.76%)
Jan 07, 2009	25.18	25.30	24.23	24.52	24,236,086	-1.10(-4.31%)
Jan 06, 2009	25.45	26.01	25.08	25.63	23,930,014	+0.48(+1.92%)
Jan 05, 2009	25.25	25.45	24.87	25.14	24,066,058	-0.41(-1.62%)
Jan 02, 2009	24.59	25.61	24.39	25.56	21,392,376	+0.84(+3.40%)
Dec 31, 2008	24.14	25.04	24.08	24.72	21,819,438	+0.61(+2.55%)
Dec 30, 2008	23.59	24.21	23.45	24.10	17,467,796	+0.58(+2.46%)
Dec 29, 2008	23.75	24.05	23.21	23.52	18,907,850	-0.23(-0.96%)
Dec 26, 2008	23.37	23.85	23.37	23.75	11,999,483	+0.19(+0.79%)
Dec 24, 2008	23.50	23.86	23.30	23.56	7,867,225	-0.01(-0.06%)
Dec 23, 2008	23.80	24.11	23.45	23.58	20,351,414	-0.43(-1.81%)
Dec 22, 2008	24.08	24.14	23.33	24.01	23,232,290	-0.15(-0.63%)
Dec 19, 2008	23.76	24.21	23.65	24.16	34,165,456	+0.63(+2.67%)
Dec 18, 2008	24.05	24.12	23.34	23.54	25,685,268	-0.68(-2.79%)
Dec 17, 2008	24.60	25.01	23.97	24.21	29,047,684	-0.66(-2.66%)
Dec 16, 2008	23.50	25.10	23.48	24.88	40,560,288	+1.55(+6.66%)
Dec 15, 2008	23.39	23.73	22.67	23.32	26,119,608	-0.08(-0.32%)
Dec 12, 2008	21.92	23.65	21.86	23.40	28,597,806	+0.92(+4.08%)
Dec 11, 2008	23.43	23.79	22.34	22.48	28,739,766	-1.30(-5.45%)
Dec 10, 2008	23.53	24.11	23.18	23.78	30,102,024	+0.68(+2.96%)
Dec 09, 2008	22.71	23.70	22.36	23.10	29,783,570	-0.03(-0.15%)
Dec 08, 2008	22.29	23.53	22.19	23.13	42,519,808	+1.12(+5.11%)
Dec 05, 2008	20.69	22.07	20.24	22.01	39,151,612	+1.26(+6.05%)
Dec 04, 2008	20.68	21.50	20.42	20.75	31,869,872	-0.15(-0.73%)
Dec 03, 2008	20.38	21.09	20.36	20.90	36,970,356	-0.17(-0.79%)
Dec 02, 2008	21.24	21.55	20.62	21.07	29,916,668	+0.40(+1.94%)
Dec 01, 2008	22.54	22.57	20.63	20.67	29,839,060	-2.49(-10.75%)
Nov 28, 2008	22.92	23.18	22.65	23.16	9,739,320	+0.08(+0.36%)
Nov 26, 2008	22.17	23.07	22.07	23.07	23,922,632	+0.52(+2.32%)
Nov 25, 2008	23.07	23.11	21.41	22.55	31,730,780	-0.09(-0.40%)
Nov 24, 2008	21.38	22.88	21.14	22.64	38,785,404	+1.83(+8.78%)
Nov 21, 2008	20.54	20.83	19.43	20.81	52,593,308	+0.66(+3.29%)
Nov 20, 2008	20.53	21.81	20.06	20.15	52,085,944	-0.55(-2.67%)
Nov 19, 2008	21.71	22.54	20.70	20.70	32,162,584	-1.24(-5.66%)
Nov 18, 2008	21.98	22.07	20.68	21.94	38,634,584	+0.11(+0.51%)
Nov 17, 2008	22.23	22.59	21.76	21.83	31,257,370	-0.89(-3.92%)
Nov 14, 2008	22.92	23.87	22.28	22.72	34,989,320	-1.30(-5.40%)
Nov 13, 2008	22.51	24.13	21.26	24.02	42,537,308	+1.55(+6.91%)
Nov 12, 2008	23.79	23.83	22.39	22.47	39,790,036	-1.72(-7.13%)
Nov 11, 2008	24.11	24.92	24.00	24.19	35,257,624	-0.17(-0.68%)
Nov 10, 2008	24.91	25.23	23.99	24.36	30,369,456	-0.24(-0.98%)
Nov 07, 2008	23.67	25.14	23.50	24.60	56,278,188	+1.80(+7.90%)
Nov 06, 2008	23.45	24.19	22.74	22.80	61,353,956	-1.46(-6.03%)
Nov 05, 2008	25.94	25.96	23.95	24.26	42,501,648	-1.92(-7.35%)
Nov 04, 2008	26.10	26.82	25.23	26.19	35,691,300	+0.52(+2.04%)

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.