Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.55	18.56	17.60	17.68	0	-0.76(-4.13%)
Jan 29, 2009	18.90	19.13	18.40	18.44	20,023,098	-0.59(-3.10%)
Jan 28, 2009	19.42	19.44	18.85	19.03	19,687,830	-0.08(-0.40%)
Jan 27, 2009	19.64	19.90	19.05	19.11	24,811,138	-0.47(-2.38%)
Jan 26, 2009	19.66	20.17	19.45	19.57	20,488,386	-0.04(-0.22%)
Jan 23, 2009	19.29	19.72	18.92	19.62	20,954,968	+0.12(+0.64%)
Jan 22, 2009	19.56	19.62	19.23	19.49	20,501,094	-0.21(-1.09%)
Jan 21, 2009	20.00	20.00	19.23	19.71	22,293,198	-0.03(-0.17%)
Jan 20, 2009	19.98	20.40	19.67	19.74	20,758,516	-0.30(-1.52%)
Jan 16, 2009	19.95	20.20	19.48	20.04	20,320,448	+0.30(+1.54%)
Jan 15, 2009	19.67	19.96	19.37	19.74	19,830,766	-0.04(-0.19%)
Jan 14, 2009	19.72	19.86	19.35	19.78	21,176,916	-0.30(-1.49%)
Jan 13, 2009	19.94	20.37	19.81	20.08	20,883,504	+0.17(+0.86%)
Jan 12, 2009	20.14	20.48	19.82	19.91	18,552,354	-0.23(-1.16%)
Jan 09, 2009	20.40	20.62	20.04	20.14	18,059,890	-0.18(-0.89%)
Jan 08, 2009	20.26	20.41	19.99	20.32	18,351,428	+0.00(+0.00%)
Jan 07, 2009	20.50	20.77	20.16	20.32	19,639,052	-0.26(-1.25%)
Jan 06, 2009	21.16	21.42	20.43	20.58	29,528,154	-0.59(-2.77%)
Jan 05, 2009	20.84	21.29	20.71	21.16	13,946,218	+0.17(+0.79%)
Jan 02, 2009	20.69	21.42	20.60	21.00	0	+0.29(+1.40%)
Jan 01, 2009	20.91	21.18	20.61	20.71	0	+0.00(+0.00%)
Dec 31, 2008	20.91	21.18	20.61	20.71	16,571,063	-0.19(-0.91%)
Dec 30, 2008	20.65	21.01	20.47	20.90	18,360,524	+0.36(+1.74%)
Dec 29, 2008	20.23	20.54	20.00	20.54	21,347,156	+0.33(+1.65%)
Dec 26, 2008	20.26	20.43	20.11	20.21	6,117,929	+0.02(+0.09%)
Dec 24, 2008	19.98	20.26	19.70	20.19	5,749,982	+0.33(+1.65%)
Dec 23, 2008	19.68	20.37	19.68	19.86	16,022,287	+0.05(+0.24%)
Dec 22, 2008	19.69	19.86	19.47	19.81	20,720,150	+0.15(+0.76%)
Dec 19, 2008	19.93	20.20	19.60	19.66	50,789,816	-0.05(-0.26%)
Dec 18, 2008	19.84	20.19	19.54	19.71	28,183,600	-0.03(-0.17%)
Dec 17, 2008	19.03	20.11	19.03	19.75	26,460,144	+0.47(+2.46%)
Dec 16, 2008	19.33	19.54	18.79	19.27	35,205,656	-0.24(-1.25%)
Dec 15, 2008	19.29	19.68	18.85	19.52	22,909,878	+0.08(+0.44%)
Dec 12, 2008	19.14	19.60	18.89	19.43	18,709,986	-0.28(-1.41%)
Dec 11, 2008	19.69	20.08	19.50	19.71	22,535,944	-0.16(-0.83%)
Dec 10, 2008	19.71	20.06	19.46	19.87	22,380,744	+0.16(+0.79%)
Dec 09, 2008	19.64	19.92	19.63	19.72	26,071,242	-0.32(-1.62%)
Dec 08, 2008	20.32	20.44	19.61	20.04	21,388,318	+0.14(+0.71%)
Dec 05, 2008	18.92	19.92	18.78	19.90	24,580,716	+0.70(+3.67%)
Dec 04, 2008	19.36	19.71	18.98	19.20	22,689,524	-0.35(-1.80%)
Dec 03, 2008	19.03	19.71	18.32	19.55	19,473,560	+0.74(+3.95%)
Dec 02, 2008	18.96	19.07	18.37	18.81	27,027,134	+0.16(+0.88%)
Dec 01, 2008	19.22	19.56	18.50	18.64	24,923,254	-1.17(-5.88%)
Nov 28, 2008	19.89	20.18	19.57	19.81	9,903,541	-0.16(-0.80%)
Nov 26, 2008	18.99	19.99	18.71	19.97	18,429,040	+0.61(+3.16%)
Nov 25, 2008	19.86	20.35	18.99	19.36	38,838,628	-0.30(-1.51%)
Nov 24, 2008	18.32	20.31	17.97	19.65	41,053,948	+1.68(+9.33%)
Nov 21, 2008	17.61	18.03	16.91	17.97	40,848,916	+0.77(+4.45%)
Nov 20, 2008	17.02	18.52	16.94	17.21	41,629,664	-0.00(-0.03%)
Nov 19, 2008	18.00	18.21	17.02	17.21	29,705,600	-0.90(-4.95%)
Nov 18, 2008	18.01	18.32	17.19	18.11	34,574,472	+0.09(+0.52%)
Nov 17, 2008	17.46	18.78	17.46	18.02	22,349,604	-0.03(-0.16%)
Nov 14, 2008	18.51	18.63	17.85	18.04	32,228,410	-0.67(-3.59%)
Nov 13, 2008	18.12	18.74	17.39	18.72	34,869,976	+0.35(+1.89%)
Nov 12, 2008	19.26	19.26	18.20	18.37	28,192,110	-1.04(-5.37%)
Nov 11, 2008	19.60	19.86	18.94	19.41	14,644,581	-0.37(-1.88%)
Nov 10, 2008	20.14	20.33	19.40	19.78	12,907,800	-0.04(-0.21%)
Nov 07, 2008	19.33	20.14	19.27	19.83	14,763,017	+0.62(+3.23%)
Nov 06, 2008	20.44	20.67	18.96	19.21	24,974,974	-1.48(-7.13%)
Nov 05, 2008	20.64	21.83	20.44	20.68	21,294,058	-0.34(-1.63%)
Nov 04, 2008	20.55	21.11	20.39	21.02	20,984,130	+1.01(+5.02%)

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.