Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.35	28.39	27.27	27.56	0	-0.44(-1.59%)
Jan 29, 2009	28.40	28.44	27.88	28.01	5,621,275	-0.25(-0.88%)
Jan 28, 2009	28.78	28.86	28.01	28.26	6,106,895	+1.19(+4.40%)
Jan 27, 2009	26.85	27.17	26.57	27.06	3,031,192	+0.53(+2.00%)
Jan 26, 2009	26.00	27.02	26.00	26.53	2,500,950	+0.23(+0.86%)
Jan 23, 2009	25.74	26.70	25.57	26.31	0	-1.04(-3.82%)
Jan 22, 2009	26.94	27.68	26.85	27.35	5,337,921	+0.06(+0.23%)
Jan 21, 2009	26.80	27.38	26.44	27.29	4,682,444	+1.35(+5.19%)
Jan 20, 2009	26.11	26.61	25.85	25.94	5,066,899	-1.78(-6.43%)
Jan 16, 2009	28.11	28.23	27.36	27.73	0	+0.77(+2.86%)
Jan 15, 2009	26.56	27.27	26.10	26.96	3,880,891	+0.24(+0.90%)
Jan 14, 2009	27.20	27.45	26.26	26.71	4,879,816	-1.56(-5.51%)
Jan 13, 2009	27.91	28.55	27.73	28.27	4,090,056	+0.76(+2.75%)
Jan 12, 2009	28.57	28.65	27.34	27.52	5,400,009	-1.22(-4.23%)
Jan 09, 2009	28.86	29.10	28.53	28.73	3,712,528	-0.58(-1.97%)
Jan 08, 2009	28.62	29.34	28.20	29.31	4,005,284	+0.85(+2.98%)
Jan 07, 2009	28.58	28.70	28.18	28.46	4,742,281	+0.24(+0.86%)
Jan 06, 2009	27.77	28.51	27.49	28.22	4,047,575	+0.41(+1.49%)
Jan 05, 2009	27.57	28.08	27.54	27.80	2,606,089	-0.72(-2.54%)
Jan 02, 2009	27.77	28.61	27.74	28.53	0	+0.31(+1.10%)
Jan 01, 2009	27.76	28.47	27.40	28.22	0	+0.00(+0.00%)
Dec 31, 2008	27.76	28.47	27.40	28.22	2,709,282	+0.34(+1.23%)
Dec 30, 2008	27.33	27.89	27.07	27.87	1,864,613	+1.22(+4.59%)
Dec 29, 2008	26.99	27.00	26.47	26.65	2,015,309	+0.30(+1.12%)
Dec 26, 2008	26.14	26.53	26.14	26.36	0	+0.13(+0.51%)
Dec 24, 2008	26.40	26.51	26.05	26.22	625,159	+0.09(+0.36%)
Dec 23, 2008	26.55	26.72	25.94	26.13	1,214,335	-0.37(-1.41%)
Dec 22, 2008	27.05	27.06	26.11	26.50	2,296,668	-0.37(-1.39%)
Dec 19, 2008	27.27	27.38	26.69	26.88	3,181,098	-0.03(-0.12%)
Dec 18, 2008	27.86	27.89	26.74	26.91	4,967,433	-0.33(-1.20%)
Dec 17, 2008	27.11	27.65	26.92	27.24	4,180,340	-1.02(-3.61%)
Dec 16, 2008	27.17	28.40	27.00	28.26	4,896,779	+1.94(+7.37%)
Dec 15, 2008	26.81	26.86	25.93	26.32	3,090,633	-0.03(-0.12%)
Dec 12, 2008	25.68	26.46	25.48	26.35	0	+0.34(+1.32%)
Dec 11, 2008	26.42	26.71	25.87	26.00	2,809,130	-1.10(-4.05%)
Dec 10, 2008	27.73	27.73	26.55	27.10	6,923,464	-0.48(-1.75%)
Dec 09, 2008	26.92	28.27	26.71	27.59	5,592,478	+0.19(+0.68%)
Dec 08, 2008	27.17	28.09	27.05	27.40	4,047,147	+0.98(+3.72%)
Dec 05, 2008	25.45	26.67	24.64	26.42	0	+0.74(+2.88%)
Dec 04, 2008	25.73	26.42	25.26	25.68	2,702,019	-0.99(-3.71%)
Dec 03, 2008	25.92	26.85	24.91	26.67	3,366,624	+0.92(+3.57%)
Dec 02, 2008	25.48	25.96	25.04	25.75	2,008,270	+0.65(+2.61%)
Dec 01, 2008	25.93	25.97	24.98	25.09	2,598,684	-1.50(-5.65%)
Nov 28, 2008	26.33	26.68	26.07	26.60	1,597,716	-1.17(-4.21%)
Nov 26, 2008	26.71	27.98	26.70	27.77	3,333,216	+0.09(+0.31%)
Nov 25, 2008	28.71	28.71	27.09	27.68	6,688,881	+0.86(+3.23%)
Nov 24, 2008	25.69	27.07	25.51	26.81	3,994,038	+2.55(+10.50%)
Nov 21, 2008	24.52	24.52	22.88	24.27	5,467,096	+1.13(+4.88%)
Nov 20, 2008	24.10	24.76	22.97	23.14	4,519,413	-1.39(-5.68%)
Nov 19, 2008	25.90	26.24	24.49	24.53	3,245,009	-1.36(-5.24%)
Nov 18, 2008	26.13	26.35	25.15	25.89	3,727,639	-0.38(-1.45%)
Nov 17, 2008	26.71	27.04	26.07	26.27	3,843,297	-1.18(-4.31%)
Nov 14, 2008	27.67	28.51	27.34	27.45	0	-0.83(-2.92%)
Nov 13, 2008	26.28	28.43	25.62	28.28	5,527,817	+1.87(+7.08%)
Nov 12, 2008	26.96	27.10	26.22	26.41	5,672,438	-0.35(-1.31%)
Nov 11, 2008	27.41	27.45	26.35	26.76	2,697,815	-1.29(-4.61%)
Nov 10, 2008	28.86	28.92	27.61	28.05	1,861,895	+0.16(+0.56%)
Nov 07, 2008	27.45	28.25	27.16	27.90	0	+1.29(+4.83%)
Nov 06, 2008	28.17	28.35	26.36	26.61	4,015,020	-1.88(-6.59%)
Nov 05, 2008	29.91	30.28	28.44	28.49	4,032,338	-1.41(-4.72%)
Nov 04, 2008	29.41	30.02	29.07	29.90	3,676,726	+2.06(+7.42%)

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.