Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.10	21.10	20.25	20.45	0	-0.38(-1.82%)
Jan 29, 2009	21.38	21.75	20.81	20.83	3,063,785	-0.70(-3.25%)
Jan 28, 2009	21.25	21.74	20.92	21.53	3,593,328	+0.87(+4.21%)
Jan 27, 2009	19.99	20.96	19.99	20.66	3,839,673	+0.53(+2.63%)
Jan 26, 2009	19.67	20.32	19.50	20.13	5,435,257	+0.59(+3.02%)
Jan 23, 2009	20.43	20.44	19.24	19.54	5,967,707	-1.26(-6.06%)
Jan 22, 2009	20.47	21.02	20.33	20.80	3,642,774	-0.07(-0.34%)
Jan 21, 2009	19.95	20.94	19.90	20.87	5,078,013	+0.99(+4.98%)
Jan 20, 2009	19.95	20.33	19.76	19.88	7,013,235	-0.37(-1.83%)
Jan 16, 2009	21.49	21.49	19.51	20.25	11,105,261	-1.69(-7.70%)
Jan 15, 2009	21.19	22.07	20.99	21.94	6,223,566	+0.78(+3.69%)
Jan 14, 2009	21.50	21.57	20.50	21.16	5,939,532	-0.72(-3.29%)
Jan 13, 2009	22.25	22.76	21.63	21.88	6,626,427	-0.46(-2.06%)
Jan 12, 2009	22.83	23.09	22.06	22.34	6,418,282	-0.66(-2.87%)
Jan 09, 2009	23.23	23.73	22.26	23.00	6,846,109	-0.10(-0.43%)
Jan 08, 2009	24.06	24.14	22.72	23.10	6,934,029	-1.11(-4.58%)
Jan 07, 2009	24.79	25.14	24.08	24.21	4,821,476	-0.74(-2.97%)
Jan 06, 2009	25.03	25.30	24.38	24.95	3,457,636	+0.14(+0.56%)
Jan 05, 2009	25.00	25.13	24.58	24.81	2,520,496	-0.29(-1.16%)
Jan 02, 2009	23.92	25.23	23.92	25.10	0	+1.07(+4.45%)
Jan 01, 2009	23.27	24.14	23.27	24.03	0	+0.00(+0.00%)
Dec 31, 2008	23.27	24.14	23.27	24.03	2,484,808	+0.60(+2.56%)
Dec 30, 2008	22.80	23.44	22.78	23.43	2,014,276	+0.93(+4.13%)
Dec 29, 2008	22.64	22.64	22.15	22.50	2,112,322	-0.18(-0.79%)
Dec 26, 2008	22.67	22.93	22.40	22.68	1,120,488	+0.05(+0.22%)
Dec 24, 2008	22.47	22.84	22.41	22.63	1,430,359	+0.17(+0.76%)
Dec 23, 2008	23.36	23.55	22.36	22.46	4,856,695	-0.79(-3.40%)
Dec 22, 2008	23.50	23.74	22.42	23.25	4,989,532	-0.21(-0.90%)
Dec 19, 2008	23.25	23.91	23.15	23.46	5,014,347	+0.30(+1.30%)
Dec 18, 2008	23.03	23.98	22.79	23.16	4,010,853	+0.33(+1.45%)
Dec 17, 2008	23.08	23.12	22.14	22.83	5,031,121	-0.54(-2.31%)
Dec 16, 2008	23.23	23.99	22.44	23.37	4,925,999	+0.73(+3.22%)
Dec 15, 2008	23.05	23.24	22.22	22.64	4,775,688	-0.48(-2.08%)
Dec 12, 2008	22.02	23.21	21.89	23.12	0	+0.53(+2.35%)
Dec 11, 2008	22.44	23.72	22.43	22.59	3,730,262	-0.54(-2.33%)
Dec 10, 2008	22.19	23.52	21.98	23.13	5,558,954	+1.04(+4.71%)
Dec 09, 2008	21.33	22.66	21.07	22.09	4,360,272	+0.66(+3.08%)
Dec 08, 2008	22.41	22.41	20.80	21.43	4,220,023	-0.57(-2.59%)
Dec 05, 2008	19.91	22.09	19.72	22.00	4,181,550	+1.67(+8.21%)
Dec 04, 2008	20.85	21.30	19.98	20.33	4,133,533	-0.65(-3.10%)
Dec 03, 2008	20.07	21.08	19.85	20.98	4,018,824	+0.30(+1.45%)
Dec 02, 2008	20.23	20.90	19.83	20.68	4,979,658	+0.90(+4.55%)
Dec 01, 2008	20.70	21.20	19.78	19.78	6,393,293	-1.32(-6.26%)
Nov 28, 2008	21.60	21.60	20.55	21.10	2,412,897	-0.08(-0.38%)
Nov 26, 2008	19.44	21.38	19.21	21.18	5,709,435	+1.39(+7.02%)
Nov 25, 2008	20.01	20.14	19.31	19.79	7,495,535	+0.36(+1.85%)
Nov 24, 2008	19.93	20.66	19.23	19.43	11,005,516	-0.22(-1.12%)
Nov 21, 2008	18.81	20.06	17.45	19.65	10,501,978	+1.27(+6.91%)
Nov 20, 2008	20.64	20.73	18.22	18.38	7,678,480	-2.50(-11.97%)
Nov 19, 2008	22.15	22.22	20.77	20.88	3,891,769	-1.43(-6.41%)
Nov 18, 2008	22.02	22.41	21.43	22.31	5,136,930	+0.30(+1.36%)
Nov 17, 2008	22.23	23.15	21.65	22.01	3,575,881	-0.52(-2.31%)
Nov 14, 2008	22.93	23.55	22.28	22.53	0	-0.67(-2.89%)
Nov 13, 2008	21.60	23.22	20.50	23.20	8,587,296	+1.64(+7.61%)
Nov 12, 2008	23.44	23.44	21.46	21.56	7,435,910	-2.22(-9.34%)
Nov 11, 2008	24.99	25.51	23.42	23.78	5,586,357	-1.28(-5.11%)
Nov 10, 2008	26.75	26.75	24.52	25.06	5,323,211	-1.31(-4.97%)
Nov 07, 2008	25.84	26.56	25.60	26.37	4,445,549	+0.72(+2.81%)
Nov 06, 2008	25.39	25.99	24.57	25.65	6,630,051	-0.07(-0.27%)
Nov 05, 2008	26.01	26.55	25.20	25.72	4,641,881	-0.59(-2.24%)
Nov 04, 2008	25.79	26.42	25.34	26.31	5,932,430	+1.08(+4.28%)

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.