Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.96	24.29	23.13	23.27	0	-0.81(-3.37%)
Jan 29, 2009	23.81	24.37	23.59	24.08	6,856,000	-0.78(-3.15%)
Jan 28, 2009	25.03	25.15	24.68	24.86	7,200,107	+0.26(+1.07%)
Jan 27, 2009	23.74	24.78	23.74	24.60	4,879,457	+0.96(+4.07%)
Jan 26, 2009	23.49	24.25	23.24	23.64	4,070,856	+0.10(+0.42%)
Jan 23, 2009	22.80	23.84	22.80	23.54	5,241,038	-0.42(-1.75%)
Jan 22, 2009	24.14	24.36	23.39	23.96	4,982,096	-0.57(-2.32%)
Jan 21, 2009	24.04	24.61	23.28	24.53	6,138,676	+0.71(+2.99%)
Jan 20, 2009	24.66	24.66	23.76	23.82	4,592,136	-0.85(-3.47%)
Jan 16, 2009	25.35	25.35	24.05	24.67	5,402,954	-0.33(-1.34%)
Jan 15, 2009	24.44	25.32	24.12	25.00	5,649,792	+0.43(+1.77%)
Jan 14, 2009	24.72	24.87	24.40	24.57	5,368,981	-0.49(-1.96%)
Jan 13, 2009	25.20	25.53	24.74	25.06	5,010,706	-0.29(-1.15%)
Jan 12, 2009	25.83	25.83	25.14	25.35	4,431,295	-0.49(-1.90%)
Jan 09, 2009	26.36	26.69	25.59	25.85	5,565,701	-0.51(-1.95%)
Jan 08, 2009	25.45	26.47	25.15	26.36	8,010,305	+0.83(+3.24%)
Jan 07, 2009	26.02	26.54	25.51	25.53	7,595,860	-0.78(-2.98%)
Jan 06, 2009	26.08	26.63	25.78	26.32	4,400,760	+0.48(+1.85%)
Jan 05, 2009	25.92	26.30	25.57	25.84	4,474,849	-0.29(-1.09%)
Jan 02, 2009	25.04	26.27	24.93	26.12	0	+1.15(+4.62%)
Jan 01, 2009	24.93	25.23	24.72	24.97	0	+0.00(+0.00%)
Dec 31, 2008	24.93	25.23	24.72	24.97	4,686,194	+0.03(+0.11%)
Dec 30, 2008	24.22	24.98	24.16	24.94	3,799,349	+1.02(+4.26%)
Dec 29, 2008	24.28	24.28	23.59	23.92	2,800,194	-0.37(-1.52%)
Dec 26, 2008	23.80	24.36	23.79	24.29	2,082,722	+0.52(+2.19%)
Dec 24, 2008	23.26	23.89	23.23	23.77	1,460,070	+0.50(+2.14%)
Dec 23, 2008	23.85	24.19	23.03	23.27	4,797,357	-0.40(-1.69%)
Dec 22, 2008	23.77	24.21	23.19	23.67	4,857,010	-0.12(-0.51%)
Dec 19, 2008	23.46	24.16	23.38	23.79	8,170,973	+0.53(+2.27%)
Dec 18, 2008	23.97	23.99	23.04	23.27	6,006,648	-0.27(-1.15%)
Dec 17, 2008	23.19	23.82	22.80	23.54	6,192,980	+0.03(+0.12%)
Dec 16, 2008	22.51	23.61	22.49	23.51	7,567,351	+1.25(+5.60%)
Dec 15, 2008	22.30	22.70	21.95	22.26	4,970,742	-0.04(-0.16%)
Dec 12, 2008	21.56	22.54	21.53	22.30	6,948,557	+0.13(+0.58%)
Dec 11, 2008	22.93	22.95	21.92	22.17	7,521,845	-0.98(-4.22%)
Dec 10, 2008	23.16	23.42	22.88	23.15	7,534,825	+0.18(+0.78%)
Dec 09, 2008	22.60	23.53	22.50	22.97	10,397,662	-0.43(-1.83%)
Dec 08, 2008	23.65	24.60	22.62	23.39	8,209,078	+0.32(+1.39%)
Dec 05, 2008	22.35	23.27	21.78	23.07	8,258,482	+0.44(+1.95%)
Dec 04, 2008	22.82	23.38	22.28	22.63	6,286,005	-0.46(-2.00%)
Dec 03, 2008	22.28	23.43	21.47	23.10	8,205,750	-0.12(-0.52%)
Dec 02, 2008	22.33	23.46	21.96	23.22	7,588,022	+1.22(+5.54%)
Dec 01, 2008	23.67	23.67	21.90	22.00	7,934,622	-2.31(-9.50%)
Nov 28, 2008	23.50	24.31	23.50	24.31	2,041,869	+0.46(+1.94%)
Nov 26, 2008	22.31	23.89	22.28	23.84	5,403,215	+1.01(+4.43%)
Nov 25, 2008	23.62	23.68	22.23	22.83	7,401,131	-0.19(-0.84%)
Nov 24, 2008	22.09	23.58	21.98	23.02	9,006,374	+1.30(+6.00%)
Nov 21, 2008	21.20	21.89	20.45	21.72	10,586,170	+1.03(+4.99%)
Nov 20, 2008	21.77	22.55	20.51	20.69	10,196,529	-1.40(-6.35%)
Nov 19, 2008	23.35	23.73	21.90	22.09	6,470,810	-1.30(-5.54%)
Nov 18, 2008	22.79	23.84	22.45	23.39	6,380,807	+0.46(+1.99%)
Nov 17, 2008	22.41	23.67	22.11	22.93	7,908,976	+0.25(+1.10%)
Nov 14, 2008	23.62	24.08	22.53	22.68	0	-1.40(-5.80%)
Nov 13, 2008	22.26	24.19	21.37	24.08	6,168,551	+1.99(+9.03%)
Nov 12, 2008	22.55	23.02	21.94	22.08	6,327,363	-0.90(-3.91%)
Nov 11, 2008	23.20	23.70	22.61	22.98	5,106,715	-0.61(-2.57%)
Nov 10, 2008	23.97	24.29	23.28	23.59	4,250,763	+0.14(+0.61%)
Nov 07, 2008	22.88	23.44	22.61	23.44	4,755,860	+0.75(+3.30%)
Nov 06, 2008	23.63	23.92	22.57	22.70	5,637,224	-1.14(-4.78%)
Nov 05, 2008	24.39	24.94	23.75	23.84	4,219,268	-0.88(-3.57%)
Nov 04, 2008	24.59	24.77	23.79	24.72	3,746,818	+0.87(+3.64%)

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.