Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.36	23.52	23.09	23.17	2,922,381	-0.09(-0.38%)
Jan 29, 2009	23.24	23.48	23.11	23.26	3,924,463	-0.10(-0.42%)
Jan 28, 2009	23.17	23.58	23.04	23.35	5,005,957	+0.48(+2.11%)
Jan 27, 2009	22.71	22.97	22.66	22.87	1,588,770	+0.29(+1.28%)
Jan 26, 2009	22.41	22.87	22.38	22.58	2,328,812	+0.24(+1.06%)
Jan 23, 2009	22.38	22.64	22.21	22.35	1,966,544	-0.28(-1.23%)
Jan 22, 2009	22.78	22.89	22.45	22.63	1,471,931	-0.43(-1.87%)
Jan 21, 2009	22.47	23.16	22.19	23.06	3,971,536	+0.79(+3.54%)
Jan 20, 2009	23.21	23.29	22.23	22.27	3,324,956	-0.92(-3.97%)
Jan 16, 2009	23.25	23.32	22.76	23.19	3,525,766	+0.16(+0.71%)
Jan 15, 2009	22.52	23.05	22.15	23.03	3,128,001	+0.51(+2.25%)
Jan 14, 2009	22.77	22.89	22.42	22.52	3,733,603	-0.48(-2.11%)
Jan 13, 2009	22.43	23.12	22.43	23.00	3,411,135	+0.51(+2.29%)
Jan 12, 2009	22.70	22.76	22.27	22.49	1,312,212	-0.17(-0.75%)
Jan 09, 2009	23.27	23.27	22.61	22.66	1,951,062	-0.62(-2.66%)
Jan 08, 2009	22.96	23.28	22.85	23.28	1,541,447	+0.25(+1.10%)
Jan 07, 2009	23.17	23.32	22.81	23.03	1,543,364	-0.26(-1.10%)
Jan 06, 2009	23.78	23.88	23.22	23.28	2,873,657	-0.51(-2.13%)
Jan 05, 2009	23.57	23.79	23.11	23.79	1,606,023	+0.18(+0.78%)
Jan 02, 2009	23.10	23.61	22.93	23.61	1,655,865	+0.33(+1.44%)
Dec 31, 2008	22.92	23.27	22.81	23.27	953,010	+0.41(+1.78%)
Dec 30, 2008	22.38	22.87	22.38	22.87	738,680	+0.55(+2.47%)
Dec 29, 2008	22.82	22.82	22.15	22.32	2,826,438	-0.51(-2.22%)
Dec 26, 2008	22.27	22.82	22.27	22.82	849,165	+0.20(+0.87%)
Dec 24, 2008	22.08	22.79	22.08	22.63	446,425	-0.02(-0.09%)
Dec 23, 2008	22.60	22.99	22.56	22.65	1,850,246	+0.07(+0.32%)
Dec 22, 2008	22.80	22.97	22.20	22.57	8,033,453	-0.31(-1.36%)
Dec 19, 2008	22.98	23.40	22.75	22.89	3,045,589	+0.11(+0.47%)
Dec 18, 2008	22.73	23.26	22.56	22.78	2,976,387	+0.06(+0.26%)
Dec 17, 2008	22.35	22.92	22.29	22.72	2,189,279	+0.13(+0.58%)
Dec 16, 2008	21.32	22.59	21.32	22.59	3,314,627	+1.23(+5.77%)
Dec 15, 2008	21.95	21.95	21.17	21.36	4,496,289	-0.51(-2.35%)
Dec 12, 2008	20.77	21.87	20.77	21.87	1,190,253	+0.68(+3.20%)
Dec 11, 2008	21.62	22.02	21.19	21.19	3,003,780	-0.52(-2.41%)
Dec 10, 2008	21.79	21.97	21.51	21.72	1,288,382	+0.18(+0.84%)
Dec 09, 2008	21.95	22.15	21.33	21.54	2,956,561	-0.32(-1.45%)
Dec 08, 2008	21.95	22.10	21.69	21.85	2,766,811	+0.27(+1.23%)
Dec 05, 2008	20.63	21.66	20.34	21.59	2,675,374	+0.66(+3.15%)
Dec 04, 2008	21.10	21.50	20.70	20.93	2,006,225	-0.31(-1.48%)
Dec 03, 2008	20.67	21.27	20.08	21.24	2,971,313	+0.67(+3.28%)
Dec 02, 2008	20.24	20.62	20.01	20.57	2,616,590	+0.62(+3.10%)
Dec 01, 2008	21.31	21.31	19.91	19.95	2,332,909	-1.45(-6.79%)
Nov 28, 2008	21.04	21.41	21.02	21.40	578,609	+0.14(+0.66%)
Nov 26, 2008	20.47	21.33	20.31	21.26	3,915,964	+0.55(+2.66%)
Nov 25, 2008	20.64	20.92	20.38	20.71	2,984,808	+0.09(+0.44%)
Nov 24, 2008	20.02	20.72	19.88	20.62	2,762,534	+0.71(+3.55%)
Nov 21, 2008	19.68	20.07	18.72	19.91	10,370,896	+0.05(+0.26%)
Nov 20, 2008	20.63	20.80	19.67	19.86	5,536,621	-1.06(-5.07%)
Nov 19, 2008	22.13	22.13	20.90	20.92	2,920,595	-0.98(-4.49%)
Nov 18, 2008	22.00	22.21	21.25	21.91	2,273,841	-0.18(-0.80%)
Nov 17, 2008	22.10	22.53	21.99	22.08	2,186,107	-0.34(-1.52%)
Nov 14, 2008	23.31	23.32	22.37	22.42	2,538,321	-0.85(-3.65%)
Nov 13, 2008	21.74	23.27	21.38	23.27	6,541,906	+1.49(+6.84%)
Nov 12, 2008	22.46	22.52	21.75	21.78	2,028,580	-0.87(-3.86%)
Nov 11, 2008	22.86	23.11	22.63	22.66	1,979,242	-0.47(-2.04%)
Nov 10, 2008	23.22	23.65	22.85	23.13	3,189,279	+0.01(+0.04%)
Nov 07, 2008	22.76	23.15	22.70	23.12	2,056,290	+0.67(+3.01%)
Nov 06, 2008	22.97	23.18	22.44	22.44	2,610,377	-0.64(-2.77%)
Nov 05, 2008	23.80	23.80	23.02	23.08	2,029,749	-0.78(-3.27%)
Nov 04, 2008	24.21	24.31	23.54	23.86	4,031,502	-0.02(-0.07%)
Nov 03, 2008	23.88	23.93	23.21	23.88	2,818,423	+0.49(+2.09%)
Oct 31, 2008	22.74	23.54	22.68	23.39	4,479,992	+0.47(+2.04%)
Oct 30, 2008	22.33	22.92	22.32	22.92	5,571,603	+0.69(+3.09%)
Oct 29, 2008	22.28	22.61	21.33	22.23	6,775,455	+0.67(+3.11%)
Oct 28, 2008	20.72	21.61	20.28	21.56	3,527,195	+1.13(+5.53%)
Oct 27, 2008	20.86	21.45	20.37	20.43	3,978,259	-1.16(-5.38%)
Oct 24, 2008	21.13	21.88	20.68	21.59	2,048,193	-0.46(-2.08%)
Oct 23, 2008	22.18	22.62	21.05	22.05	4,390,729	+0.33(+1.54%)
Oct 22, 2008	22.76	22.76	21.61	21.72	4,109,346	-1.11(-4.85%)
Oct 21, 2008	23.37	23.60	22.83	22.83	2,714,304	-0.56(-2.41%)
Oct 20, 2008	22.34	23.39	22.26	23.39	1,346,098	+0.79(+3.48%)
Oct 17, 2008	21.87	23.21	21.87	22.60	3,701,142	+0.62(+2.80%)
Oct 16, 2008	21.55	22.34	20.55	21.99	5,729,185	-0.15(-0.70%)
Oct 15, 2008	22.97	22.98	21.02	22.14	3,105,588	-1.32(-5.63%)
Oct 14, 2008	23.53	24.24	22.70	23.46	5,615,610	+0.01(+0.04%)
Oct 13, 2008	22.16	23.64	21.82	23.45	4,217,108	+2.11(+9.87%)
Oct 10, 2008	20.82	21.45	19.27	21.35	9,899,331	-0.40(-1.85%)
Oct 09, 2008	23.12	23.24	21.48	21.75	4,319,845	-1.23(-5.37%)
Oct 08, 2008	22.25	23.77	22.09	22.98	6,612,404	+0.02(+0.07%)
Oct 07, 2008	24.00	24.14	22.97	22.97	6,025,094	-0.94(-3.93%)
Oct 06, 2008	24.76	24.85	22.65	23.91	8,669,528	-1.28(-5.08%)
Oct 03, 2008	25.86	26.17	25.17	25.19	4,610,179	-0.30(-1.18%)
Oct 02, 2008	26.38	26.47	25.48	25.49	3,111,410	-0.96(-3.62%)
Oct 01, 2008	26.71	26.71	26.18	26.45	3,419,830	-0.20(-0.76%)
Sep 30, 2008	26.37	26.65	25.97	26.65	2,569,462	+0.38(+1.45%)
Sep 29, 2008	27.38	27.38	26.13	26.27	5,130,010	-1.38(-4.98%)
Sep 26, 2008	26.63	27.84	26.62	27.64	5,156,721	+0.55(+2.04%)
Sep 25, 2008	27.52	27.52	26.76	27.09	2,813,520	+0.38(+1.42%)
Sep 24, 2008	26.26	26.92	26.20	26.71	3,664,847	+0.35(+1.34%)

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.