Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.96	22.13	20.97	21.04	5,584,759	-1.06(-4.80%)
Jan 29, 2009	21.77	23.54	20.82	22.10	11,416,871	-2.09(-8.64%)
Jan 28, 2009	23.56	24.48	23.56	24.19	4,682,657	+0.79(+3.38%)
Jan 27, 2009	23.20	23.61	22.82	23.40	3,066,057	-0.15(-0.64%)
Jan 26, 2009	22.99	23.95	22.80	23.55	3,374,033	+0.56(+2.44%)
Jan 23, 2009	22.40	23.25	21.95	22.99	3,795,222	+0.10(+0.44%)
Jan 22, 2009	22.89	23.20	22.26	22.89	3,268,193	-0.42(-1.80%)
Jan 21, 2009	22.89	23.35	22.54	23.31	2,740,222	+0.94(+4.20%)
Jan 20, 2009	23.17	23.45	22.37	22.37	2,599,629	-0.86(-3.70%)
Jan 16, 2009	22.94	23.39	22.53	23.23	3,053,858	+0.50(+2.20%)
Jan 15, 2009	22.35	23.02	22.03	22.73	3,858,127	+0.31(+1.38%)
Jan 14, 2009	22.10	22.81	22.03	22.42	3,678,007	+0.10(+0.45%)
Jan 13, 2009	22.34	22.75	22.05	22.32	2,711,613	-0.02(-0.09%)
Jan 12, 2009	22.48	22.71	22.08	22.34	2,001,544	-0.22(-0.98%)
Jan 09, 2009	23.20	23.20	22.25	22.56	2,212,026	-0.68(-2.93%)
Jan 08, 2009	23.09	23.26	22.64	23.24	1,828,831	+0.20(+0.87%)
Jan 07, 2009	23.63	23.74	22.85	23.04	2,237,748	-0.92(-3.84%)
Jan 06, 2009	23.74	24.14	23.46	23.96	2,224,798	+0.28(+1.18%)
Jan 05, 2009	24.15	24.51	23.39	23.68	3,106,827	-0.68(-2.79%)
Jan 02, 2009	23.57	24.48	23.05	24.36	2,617,907	+0.79(+3.35%)
Dec 31, 2008	22.84	23.88	22.84	23.57	1,591,866	+0.11(+0.47%)
Dec 30, 2008	22.95	23.49	22.71	23.46	1,628,806	+0.13(+0.56%)
Dec 29, 2008	23.05	23.34	22.52	23.33	2,183,363	+0.45(+1.97%)
Dec 26, 2008	22.95	23.17	22.66	22.88	506,706	-0.03(-0.13%)
Dec 24, 2008	22.98	23.13	22.56	22.91	444,072	+0.04(+0.17%)
Dec 23, 2008	23.40	23.59	22.68	22.87	1,465,628	-0.11(-0.48%)
Dec 22, 2008	22.86	23.09	22.67	22.98	2,434,539	+0.18(+0.79%)
Dec 19, 2008	22.88	23.86	22.68	22.80	4,950,197	-0.38(-1.64%)
Dec 18, 2008	24.09	24.65	22.90	23.18	4,663,135	-1.56(-6.31%)
Dec 17, 2008	24.38	25.08	23.72	24.74	3,871,382	+0.12(+0.49%)
Dec 16, 2008	22.89	24.66	22.89	24.62	4,458,209	+1.62(+7.04%)
Dec 15, 2008	23.11	23.30	22.32	23.00	2,653,561	-0.03(-0.13%)
Dec 12, 2008	22.07	23.17	21.74	23.03	4,479,651	+0.48(+2.13%)
Dec 11, 2008	23.92	24.17	22.41	22.55	2,355,859	-1.50(-6.24%)
Dec 10, 2008	24.14	24.35	23.57	24.05	2,219,093	-0.07(-0.29%)
Dec 09, 2008	24.23	24.80	23.32	24.12	3,364,930	-1.11(-4.40%)
Dec 08, 2008	25.10	25.50	24.71	25.23	3,737,116	+0.11(+0.44%)
Dec 05, 2008	23.40	25.17	23.17	25.12	3,649,407	+1.51(+6.40%)
Dec 04, 2008	25.11	25.59	23.19	23.61	5,477,587	-1.99(-7.77%)
Dec 03, 2008	24.63	25.69	23.96	25.60	4,406,892	+0.26(+1.03%)
Dec 02, 2008	23.74	25.37	23.11	25.34	2,899,003	+2.10(+9.04%)
Dec 01, 2008	25.98	26.58	23.23	23.24	4,568,702	-3.42(-12.83%)
Nov 28, 2008	27.00	27.00	26.23	26.66	1,713,971	-0.39(-1.44%)
Nov 26, 2008	25.35	27.25	25.30	27.05	3,817,656	+1.55(+6.08%)
Nov 25, 2008	25.75	25.90	24.48	25.50	5,062,208	-0.14(-0.55%)
Nov 24, 2008	23.41	26.00	22.95	25.64	4,627,618	+2.75(+12.01%)
Nov 21, 2008	21.42	22.90	21.10	22.89	3,864,071	+1.42(+6.61%)
Nov 20, 2008	21.69	23.20	21.38	21.47	4,035,395	-0.32(-1.47%)
Nov 19, 2008	22.64	23.19	21.79	21.79	2,739,784	-0.80(-3.54%)
Nov 18, 2008	22.42	23.08	21.80	22.59	2,954,455	+0.29(+1.30%)
Nov 17, 2008	22.49	23.11	21.91	22.30	2,750,069	-0.65(-2.83%)
Nov 14, 2008	23.14	24.18	21.72	22.95	2,426,501	-0.61(-2.59%)
Nov 13, 2008	22.67	23.65	21.08	23.56	4,538,516	+0.99(+4.39%)
Nov 12, 2008	23.32	24.12	22.57	22.57	2,149,341	-1.09(-4.61%)
Nov 11, 2008	23.77	24.32	23.40	23.66	1,831,707	-0.62(-2.55%)
Nov 10, 2008	24.68	24.97	24.01	24.28	1,969,033	+0.16(+0.66%)
Nov 07, 2008	24.02	24.39	23.60	24.12	2,297,237	+0.50(+2.12%)
Nov 06, 2008	24.27	24.83	23.49	23.62	2,943,940	-0.99(-4.02%)
Nov 05, 2008	26.93	26.99	24.61	24.61	3,527,050	-2.50(-9.22%)
Nov 04, 2008	26.50	27.39	26.44	27.11	4,020,250	+0.72(+2.73%)

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.