Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.28	21.28	20.15	20.34	1,334,578	-0.56(-2.68%)
Jan 29, 2009	21.32	21.32	20.82	20.90	1,205,660	-0.48(-2.25%)
Jan 28, 2009	21.10	21.57	20.13	21.38	1,390,643	+0.73(+3.54%)
Jan 27, 2009	20.33	20.83	20.21	20.65	984,645	+0.20(+0.98%)
Jan 26, 2009	20.79	21.08	19.90	20.45	1,080,519	-0.34(-1.64%)
Jan 23, 2009	20.45	21.28	20.00	20.79	921,008	+0.06(+0.29%)
Jan 22, 2009	21.64	21.64	20.51	20.73	1,189,845	-1.05(-4.82%)
Jan 21, 2009	21.19	21.78	20.41	21.78	1,190,086	+0.72(+3.42%)
Jan 20, 2009	21.77	22.17	21.00	21.06	1,076,667	-0.69(-3.17%)
Jan 19, 2009	21.80	22.00	20.90	21.75	514,464	+0.00(+0.00%)
Jan 16, 2009	22.13	22.25	21.17	21.75	1,254,085	-0.05(-0.23%)
Jan 15, 2009	21.08	21.80	20.29	21.80	1,401,660	+0.50(+2.35%)
Jan 14, 2009	21.81	22.00	20.59	21.30	987,665	-1.12(-5.00%)
Jan 13, 2009	21.82	22.75	21.50	22.42	1,041,793	+0.65(+2.99%)
Jan 12, 2009	22.30	22.30	21.51	21.77	799,890	-0.90(-3.97%)
Jan 09, 2009	24.00	24.75	22.60	22.67	1,058,886	-1.09(-4.59%)
Jan 08, 2009	23.29	24.04	22.72	23.76	1,012,811	-0.01(-0.04%)
Jan 07, 2009	24.28	24.28	23.00	23.77	1,755,422	-0.44(-1.82%)
Jan 06, 2009	24.00	24.82	22.51	24.21	1,759,828	+0.96(+4.13%)
Jan 05, 2009	23.75	23.89	22.75	23.25	1,620,469	-0.30(-1.27%)
Jan 02, 2009	20.80	23.66	20.80	23.55	1,302,779	+2.50(+11.88%)
Jan 01, 2009	20.95	21.25	20.35	21.05	0	+0.00(+0.00%)
Dec 31, 2008	20.95	21.25	20.35	21.05	665,943	+0.11(+0.53%)
Dec 30, 2008	20.00	20.94	20.00	20.94	2,115,451	+0.74(+3.66%)
Dec 29, 2008	19.90	20.20	19.46	20.20	741,771	+0.81(+4.18%)
Dec 24, 2008	19.22	19.39	18.70	19.39	527,594	-0.28(-1.42%)
Dec 23, 2008	18.91	19.90	18.91	19.67	13,557,722	+0.67(+3.53%)
Dec 22, 2008	19.92	20.17	18.75	19.00	1,637,698	-1.30(-6.40%)
Dec 19, 2008	19.80	20.97	19.34	20.30	5,210,178	+0.50(+2.53%)
Dec 18, 2008	21.90	22.00	19.20	19.80	2,415,563	-2.35(-10.61%)
Dec 17, 2008	21.73	22.68	21.26	22.15	80,805	+0.45(+2.07%)
Dec 16, 2008	20.50	21.70	20.28	21.70	1,505,339	+1.45(+7.16%)
Dec 15, 2008	21.32	21.75	19.75	20.25	1,674,078	-1.01(-4.75%)
Dec 12, 2008	20.40	22.00	19.99	21.26	1,468,352	+0.20(+0.95%)
Dec 11, 2008	21.85	22.95	20.92	21.06	1,500,580	-1.00(-4.53%)
Dec 10, 2008	21.24	22.07	20.81	22.06	1,408,006	+1.42(+6.88%)
Dec 09, 2008	19.37	20.96	19.37	20.64	1,610,115	+0.60(+2.99%)
Dec 08, 2008	19.64	20.40	19.34	20.04	1,066,450	+1.75(+9.57%)
Dec 05, 2008	18.00	18.60	17.55	18.29	1,181,769	-0.31(-1.67%)
Dec 04, 2008	18.96	19.85	18.11	18.60	992,706	-0.61(-3.18%)
Dec 03, 2008	18.71	19.88	18.38	19.21	1,400,582	-0.09(-0.47%)
Dec 02, 2008	20.24	20.57	19.03	19.30	1,353,093	-0.74(-3.69%)
Dec 01, 2008	21.40	21.40	19.60	20.04	1,527,581	-2.11(-9.53%)
Nov 28, 2008	21.00	22.15	20.57	22.15	1,048,251	+0.50(+2.31%)
Nov 27, 2008	21.60	22.46	20.61	21.65	474,828	-0.13(-0.60%)
Nov 26, 2008	20.01	21.78	19.50	21.78	1,923,123	+1.76(+8.79%)
Nov 25, 2008	19.30	20.46	18.59	20.02	2,222,600	+0.42(+2.14%)
Nov 24, 2008	17.00	20.22	16.86	19.60	2,468,203	+2.91(+17.44%)
Nov 21, 2008	16.56	16.85	15.15	16.69	1,869,648	+0.84(+5.30%)
Nov 20, 2008	16.90	17.40	15.78	15.85	1,205,678	-1.37(-7.96%)
Nov 19, 2008	17.82	18.19	16.90	17.22	1,668,140	-0.72(-4.01%)
Nov 18, 2008	17.80	18.10	16.90	17.94	1,583,699	+0.66(+3.82%)
Nov 17, 2008	18.00	18.53	17.28	17.28	1,821,627	-0.21(-1.20%)
Nov 14, 2008	18.62	18.75	17.47	17.49	2,402,186	-0.67(-3.69%)
Nov 13, 2008	17.40	18.29	16.25	18.16	1,601,308	+0.81(+4.67%)
Nov 12, 2008	18.45	18.66	17.21	17.35	1,084,949	-1.25(-6.72%)
Nov 11, 2008	19.24	19.43	18.20	18.60	866,188	-1.14(-5.78%)
Nov 10, 2008	19.85	20.49	19.10	19.74	1,381,957	+0.94(+5.00%)
Nov 07, 2008	20.14	20.34	18.48	18.80	1,432,829	-0.90(-4.57%)
Nov 06, 2008	20.75	20.75	18.59	19.70	1,437,050	-1.47(-6.94%)
Nov 05, 2008	20.75	21.96	19.98	21.17	1,602,842	+0.10(+0.47%)
Nov 04, 2008	20.28	22.05	20.26	21.07	1,406,342	+1.46(+7.45%)

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.