Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.33	18.60	17.51	17.65	0	-0.76(-4.15%)
Jan 29, 2009	18.73	18.85	18.36	18.41	2,163,709	-0.47(-2.47%)
Jan 28, 2009	18.91	19.29	18.58	18.88	2,421,927	+0.15(+0.78%)
Jan 27, 2009	19.60	19.85	17.63	18.73	4,841,076	-1.54(-7.62%)
Jan 26, 2009	20.53	20.67	19.92	20.28	2,158,661	-0.23(-1.10%)
Jan 23, 2009	20.18	20.91	19.88	20.50	1,434,113	-0.17(-0.81%)
Jan 22, 2009	20.93	20.97	20.22	20.67	2,201,786	-0.70(-3.27%)
Jan 21, 2009	21.00	21.38	20.37	21.37	1,600,072	+0.74(+3.56%)
Jan 20, 2009	21.65	22.05	20.58	20.63	1,576,846	-1.40(-6.35%)
Jan 16, 2009	22.30	22.50	21.60	22.03	1,521,995	+0.11(+0.50%)
Jan 15, 2009	21.62	22.04	21.00	21.92	2,167,849	+0.35(+1.62%)
Jan 14, 2009	21.99	22.14	21.41	21.57	1,628,701	-0.68(-3.08%)
Jan 13, 2009	22.23	22.46	21.95	22.26	1,322,295	+0.00(+0.00%)
Jan 12, 2009	22.72	22.84	22.10	22.26	1,144,063	-0.60(-2.64%)
Jan 09, 2009	23.45	23.45	22.78	22.86	1,023,712	-0.55(-2.33%)
Jan 08, 2009	22.80	23.44	22.72	23.41	1,457,541	+0.17(+0.72%)
Jan 07, 2009	23.60	23.86	23.14	23.24	956,047	-0.68(-2.83%)
Jan 06, 2009	24.09	24.64	23.70	23.92	1,852,972	-0.04(-0.18%)
Jan 05, 2009	24.12	24.28	23.66	23.96	1,230,576	-0.52(-2.11%)
Jan 02, 2009	24.31	24.55	23.75	24.48	0	+0.64(+2.69%)
Jan 01, 2009	23.32	24.03	23.31	23.84	0	+0.00(+0.00%)
Dec 31, 2008	23.32	24.03	23.31	23.84	865,365	+0.56(+2.41%)
Dec 30, 2008	22.90	23.30	22.83	23.28	901,336	+0.42(+1.82%)
Dec 29, 2008	22.85	22.96	22.50	22.86	850,022	-0.10(-0.44%)
Dec 26, 2008	23.11	23.17	22.73	22.97	0	-0.11(-0.47%)
Dec 24, 2008	22.81	23.15	22.68	23.07	405,251	+0.37(+1.64%)
Dec 23, 2008	23.85	23.85	22.55	22.70	1,027,941	-0.61(-2.62%)
Dec 22, 2008	23.80	24.09	22.92	23.32	1,471,078	-0.52(-2.17%)
Dec 19, 2008	24.07	24.77	23.46	23.83	2,362,005	-0.03(-0.12%)
Dec 18, 2008	24.65	24.98	23.66	23.86	2,100,906	-0.58(-2.38%)
Dec 17, 2008	24.23	24.79	23.85	24.44	1,430,492	+0.25(+1.02%)
Dec 16, 2008	22.80	24.20	22.69	24.20	2,015,034	+1.64(+7.27%)
Dec 15, 2008	22.76	23.14	22.16	22.56	1,995,746	-0.09(-0.42%)
Dec 12, 2008	21.25	22.94	21.23	22.65	0	+0.94(+4.33%)
Dec 11, 2008	21.79	22.57	21.56	21.71	1,719,403	-0.74(-3.28%)
Dec 10, 2008	21.87	22.81	21.52	22.45	2,571,513	+0.97(+4.51%)
Dec 09, 2008	20.48	21.91	20.30	21.48	2,912,120	+0.71(+3.40%)
Dec 08, 2008	20.39	20.94	20.38	20.77	2,171,004	+0.81(+4.05%)
Dec 05, 2008	19.51	20.18	18.84	19.96	0	+0.21(+1.07%)
Dec 04, 2008	20.12	20.66	19.42	19.75	1,943,576	-0.76(-3.69%)
Dec 03, 2008	19.88	20.59	19.38	20.51	1,809,112	+0.20(+1.00%)
Dec 02, 2008	20.14	20.31	19.50	20.31	1,937,219	+0.49(+2.46%)
Dec 01, 2008	21.99	21.99	19.71	19.82	1,632,777	-2.83(-12.51%)
Nov 28, 2008	21.93	22.65	21.69	22.65	798,407	+0.83(+3.80%)
Nov 26, 2008	20.55	21.82	20.29	21.82	1,228,279	+0.82(+3.92%)
Nov 25, 2008	20.82	21.23	20.21	21.00	1,901,861	+0.52(+2.56%)
Nov 24, 2008	20.02	20.98	19.45	20.47	2,255,822	+0.79(+4.00%)
Nov 21, 2008	18.70	19.77	17.70	19.69	4,132,596	+1.46(+8.03%)
Nov 20, 2008	19.69	20.50	18.14	18.22	3,219,642	-1.97(-9.74%)
Nov 19, 2008	21.39	22.00	20.18	20.19	2,127,912	-1.23(-5.75%)
Nov 18, 2008	21.69	22.02	20.77	21.42	1,844,386	-0.36(-1.64%)
Nov 17, 2008	22.08	22.70	21.78	21.78	1,517,014	-0.53(-2.38%)
Nov 14, 2008	22.89	23.48	22.22	22.31	0	-1.31(-5.55%)
Nov 13, 2008	21.82	23.68	20.93	23.62	2,692,453	+1.97(+9.12%)
Nov 12, 2008	22.38	22.43	21.60	21.65	1,811,689	-1.22(-5.35%)
Nov 11, 2008	23.58	23.70	22.66	22.87	1,761,507	-1.02(-4.27%)
Nov 10, 2008	24.86	25.05	23.58	23.89	1,303,064	-0.82(-3.33%)
Nov 07, 2008	24.28	25.18	24.13	24.71	0	+0.66(+2.72%)
Nov 06, 2008	25.08	25.50	23.96	24.06	2,404,661	-1.10(-4.37%)
Nov 05, 2008	25.76	26.56	25.11	25.16	1,240,855	-0.92(-3.55%)
Nov 04, 2008	26.19	26.21	25.62	26.08	1,678,902	+0.39(+1.53%)

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.