Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.27	21.44	20.08	20.25	7,490,444	-0.99(-4.64%)
Jan 29, 2009	21.91	22.05	21.16	21.24	5,687,985	-1.03(-4.62%)
Jan 28, 2009	21.78	22.63	21.60	22.27	6,888,383	+0.98(+4.59%)
Jan 27, 2009	21.89	22.14	21.00	21.29	9,295,270	-0.57(-2.59%)
Jan 26, 2009	21.79	22.74	21.48	21.86	10,113,832	-0.40(-1.80%)
Jan 23, 2009	21.81	22.58	21.69	22.26	6,470,650	-0.02(-0.08%)
Jan 22, 2009	21.47	22.70	21.45	22.28	8,093,602	+0.26(+1.19%)
Jan 21, 2009	22.36	22.49	21.23	22.02	10,649,271	-0.02(-0.08%)
Jan 20, 2009	22.63	22.68	21.99	22.03	9,224,253	-0.58(-2.58%)
Jan 16, 2009	22.83	22.89	22.06	22.62	6,188,463	+0.08(+0.35%)
Jan 15, 2009	21.79	23.11	21.60	22.54	12,642,143	+0.74(+3.40%)
Jan 14, 2009	21.50	22.11	21.38	21.80	9,710,553	-0.15(-0.68%)
Jan 13, 2009	22.43	22.72	21.49	21.95	9,176,031	-0.49(-2.18%)
Jan 12, 2009	22.29	22.93	22.29	22.43	7,844,665	-0.17(-0.77%)
Jan 09, 2009	23.22	23.26	22.33	22.61	7,038,867	-0.69(-2.96%)
Jan 08, 2009	21.80	23.31	21.71	23.30	11,447,933	+1.02(+4.58%)
Jan 07, 2009	22.26	22.49	21.64	22.28	6,722,910	-0.39(-1.73%)
Jan 06, 2009	22.49	23.04	22.28	22.67	5,857,595	+0.41(+1.84%)
Jan 05, 2009	22.24	22.70	21.83	22.26	8,083,837	-0.84(-3.62%)
Jan 02, 2009	21.88	23.31	21.88	23.10	5,885,821	+0.93(+4.21%)
Dec 31, 2008	22.56	22.71	21.97	22.16	6,451,701	+0.07(+0.32%)
Dec 30, 2008	21.47	22.22	21.27	22.09	3,350,591	+0.79(+3.72%)
Dec 29, 2008	21.70	21.83	20.94	21.30	3,554,170	-0.49(-2.24%)
Dec 26, 2008	21.76	21.95	21.40	21.79	1,863,605	+0.11(+0.52%)
Dec 24, 2008	21.54	21.92	21.52	21.68	1,516,205	+0.18(+0.85%)
Dec 23, 2008	22.07	22.21	21.27	21.49	5,548,913	-0.38(-1.75%)
Dec 22, 2008	22.70	22.73	21.48	21.88	6,458,632	-0.80(-3.54%)
Dec 19, 2008	22.67	22.89	22.03	22.68	9,220,920	+0.37(+1.64%)
Dec 18, 2008	22.53	23.09	22.19	22.31	7,352,507	-0.10(-0.47%)
Dec 17, 2008	21.82	22.67	21.43	22.42	5,302,956	+0.41(+1.86%)
Dec 16, 2008	20.85	22.15	20.53	22.01	7,237,940	+1.49(+7.27%)
Dec 15, 2008	21.77	21.78	20.17	20.52	5,768,978	-0.90(-4.19%)
Dec 12, 2008	20.71	21.74	20.71	21.41	6,891,896	+0.26(+1.24%)
Dec 11, 2008	21.75	22.40	21.02	21.15	7,821,615	-0.97(-4.38%)
Dec 10, 2008	21.02	22.15	20.61	22.12	7,678,590	+1.38(+6.64%)
Dec 09, 2008	21.00	21.71	20.56	20.74	7,801,209	-0.49(-2.30%)
Dec 08, 2008	21.65	22.34	20.87	21.23	9,120,260	-0.21(-0.98%)
Dec 05, 2008	20.11	21.55	19.63	21.44	8,998,806	+1.51(+7.57%)
Dec 04, 2008	19.06	20.57	18.89	19.93	11,629,864	+0.32(+1.65%)
Dec 03, 2008	18.56	19.68	16.22	19.61	15,525,514	+2.46(+14.34%)
Dec 02, 2008	16.19	17.19	15.80	17.15	7,021,080	+1.19(+7.49%)
Dec 01, 2008	16.98	17.39	15.95	15.96	5,575,812	-1.74(-9.81%)
Nov 28, 2008	18.27	18.27	17.48	17.69	1,850,742	-0.44(-2.45%)
Nov 26, 2008	16.50	18.27	16.37	18.14	6,707,694	+1.25(+7.38%)
Nov 25, 2008	17.02	17.30	16.26	16.89	7,816,646	-0.02(-0.10%)
Nov 24, 2008	15.50	17.06	15.02	16.91	8,405,303	+1.61(+10.55%)
Nov 21, 2008	15.11	15.68	14.15	15.29	9,172,582	+0.32(+2.15%)
Nov 20, 2008	15.52	16.34	14.82	14.97	7,821,987	-0.78(-4.98%)
Nov 19, 2008	17.09	17.22	15.76	15.76	7,441,113	-1.31(-7.66%)
Nov 18, 2008	17.44	17.87	16.46	17.06	7,218,263	-0.54(-3.07%)
Nov 17, 2008	17.89	18.42	17.60	17.60	4,322,156	-0.36(-1.99%)
Nov 14, 2008	19.01	19.54	17.94	17.96	6,557,608	-1.39(-7.21%)
Nov 13, 2008	18.24	19.40	17.01	19.36	9,531,822	+1.49(+8.35%)
Nov 12, 2008	18.52	18.60	17.86	17.86	8,365,299	-0.43(-2.34%)
Nov 11, 2008	18.63	18.82	17.45	18.29	7,195,968	-0.51(-2.74%)
Nov 10, 2008	20.71	20.74	18.48	18.81	7,821,696	-1.23(-6.14%)
Nov 07, 2008	20.41	21.36	19.68	20.04	5,973,676	-0.11(-0.56%)
Nov 06, 2008	20.36	21.24	20.00	20.15	7,756,162	-0.88(-4.19%)
Nov 05, 2008	21.17	21.91	20.97	21.03	8,966,380	-0.62(-2.86%)
Nov 04, 2008	22.23	22.36	21.35	21.65	6,216,852	-0.31(-1.43%)

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.