Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.36	23.52	23.09	23.17	2,922,380	-0.09(-0.38%)
Jan 29, 2009	23.24	23.48	23.11	23.26	3,924,461	-0.10(-0.42%)
Jan 28, 2009	23.17	23.58	23.04	23.35	5,005,954	+0.48(+2.11%)
Jan 27, 2009	22.71	22.97	22.66	22.87	1,588,769	+0.29(+1.28%)
Jan 26, 2009	22.41	22.87	22.38	22.58	2,328,810	+0.24(+1.06%)
Jan 23, 2009	22.38	22.64	22.21	22.35	1,966,543	-0.28(-1.23%)
Jan 22, 2009	22.78	22.89	22.45	22.63	1,471,930	-0.43(-1.87%)
Jan 21, 2009	22.47	23.16	22.19	23.06	3,971,534	+0.79(+3.54%)
Jan 20, 2009	23.21	23.29	22.23	22.27	3,324,954	-0.92(-3.97%)
Jan 16, 2009	23.25	23.32	22.76	23.19	3,525,765	+0.16(+0.71%)
Jan 15, 2009	22.52	23.05	22.15	23.03	3,127,999	+0.51(+2.25%)
Jan 14, 2009	22.77	22.89	22.42	22.52	3,733,601	-0.48(-2.11%)
Jan 13, 2009	22.43	23.12	22.43	23.00	3,411,133	+0.51(+2.29%)
Jan 12, 2009	22.70	22.76	22.27	22.49	1,312,211	-0.17(-0.75%)
Jan 09, 2009	23.27	23.27	22.61	22.66	1,951,061	-0.62(-2.66%)
Jan 08, 2009	22.96	23.28	22.85	23.28	1,541,446	+0.25(+1.10%)
Jan 07, 2009	23.17	23.32	22.81	23.03	1,543,363	-0.26(-1.10%)
Jan 06, 2009	23.78	23.88	23.22	23.28	2,873,655	-0.51(-2.13%)
Jan 05, 2009	23.57	23.79	23.11	23.79	1,606,022	+0.18(+0.78%)
Jan 02, 2009	23.10	23.61	22.93	23.61	1,655,864	+0.33(+1.44%)
Dec 31, 2008	22.92	23.27	22.81	23.27	953,009	+0.41(+1.78%)
Dec 30, 2008	22.38	22.87	22.38	22.87	738,679	+0.55(+2.47%)
Dec 29, 2008	22.82	22.82	22.15	22.32	2,826,436	-0.51(-2.22%)
Dec 26, 2008	22.27	22.82	22.27	22.82	849,164	+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	1,850,245	+0.07(+0.32%)
Dec 22, 2008	22.80	22.97	22.20	22.57	8,033,449	-0.31(-1.36%)
Dec 19, 2008	22.98	23.40	22.75	22.89	3,045,587	+0.11(+0.47%)
Dec 18, 2008	22.73	23.26	22.56	22.78	2,976,386	+0.06(+0.26%)
Dec 17, 2008	22.35	22.92	22.29	22.72	2,189,278	+0.13(+0.58%)
Dec 16, 2008	21.32	22.59	21.32	22.59	3,314,625	+1.23(+5.77%)
Dec 15, 2008	21.95	21.95	21.17	21.36	4,496,287	-0.51(-2.35%)
Dec 12, 2008	20.77	21.87	20.77	21.87	1,190,252	+0.68(+3.20%)
Dec 11, 2008	21.62	22.02	21.19	21.19	3,003,778	-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	2,956,559	-0.32(-1.45%)
Dec 08, 2008	21.95	22.10	21.69	21.85	2,766,809	+0.27(+1.23%)
Dec 05, 2008	20.63	21.66	20.34	21.59	2,675,372	+0.66(+3.15%)
Dec 04, 2008	21.10	21.50	20.70	20.93	2,006,224	-0.31(-1.48%)
Dec 03, 2008	20.67	21.27	20.08	21.24	2,971,311	+0.67(+3.28%)
Dec 02, 2008	20.24	20.62	20.01	20.57	2,616,588	+0.62(+3.10%)
Dec 01, 2008	21.31	21.31	19.91	19.95	2,332,908	-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	3,915,962	+0.55(+2.66%)
Nov 25, 2008	20.64	20.92	20.38	20.71	2,984,806	+0.09(+0.44%)
Nov 24, 2008	20.02	20.72	19.88	20.62	2,762,532	+0.71(+3.55%)
Nov 21, 2008	19.68	20.07	18.72	19.91	10,370,891	+0.05(+0.26%)
Nov 20, 2008	20.63	20.80	19.67	19.86	5,536,618	-1.06(-5.07%)
Nov 19, 2008	22.14	22.14	20.90	20.92	2,920,594	-0.98(-4.49%)
Nov 18, 2008	22.00	22.21	21.25	21.91	2,273,839	-0.18(-0.80%)
Nov 17, 2008	22.10	22.53	21.99	22.08	2,186,106	-0.34(-1.52%)
Nov 14, 2008	23.31	23.32	22.37	22.42	2,538,319	-0.85(-3.65%)
Nov 13, 2008	21.74	23.27	21.38	23.27	6,541,902	+1.49(+6.84%)
Nov 12, 2008	22.46	22.52	21.75	21.78	2,028,579	-0.87(-3.86%)
Nov 11, 2008	22.86	23.11	22.63	22.66	1,979,241	-0.47(-2.04%)
Nov 10, 2008	23.22	23.65	22.85	23.13	3,189,278	+0.01(+0.04%)
Nov 07, 2008	22.76	23.15	22.70	23.12	2,056,288	+0.67(+3.01%)
Nov 06, 2008	22.97	23.18	22.44	22.44	2,610,375	-0.64(-2.77%)
Nov 05, 2008	23.80	23.80	23.02	23.08	2,029,748	-0.78(-3.27%)
Nov 04, 2008	24.21	24.31	23.54	23.86	4,031,500	-0.02(-0.07%)

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.